香港股市 將在 1 小時 10 分鐘 開市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
96.54+4.12 (+4.46%)
收市價: 04:00PM EST
96.70 +0.16 (+0.17%)
收市後: 07:20PM EST
價內期權
認購期權範圍2023年1月20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
AMZN230120C000500002022-11-30 3:56PM EST50.0046.6546.6047.00+3.95+9.25%1334592.38%
AMZN230120C000520002022-11-30 3:14PM EST52.0043.3544.7045.00+0.95+2.24%814590.23%
AMZN230120C000530002022-11-23 2:14PM EST53.0041.6043.7044.050.00-145888.96%
AMZN230120C000540002022-11-23 2:03PM EST54.0040.8042.7543.100.00-637088.87%
AMZN230120C000550002022-11-29 12:06PM EST55.0037.8041.8042.100.00-1043287.40%
AMZN230120C000560002022-11-23 11:37AM EST56.0038.6540.7541.050.00-15782.91%
AMZN230120C000570002022-11-10 11:06AM EST57.0041.8539.7540.100.00-1015781.64%
AMZN230120C000580002022-11-30 3:11PM EST58.0037.6038.8539.15+1.50+4.16%126882.13%
AMZN230120C000590002022-11-09 1:11PM EST59.0028.7537.7538.100.00-3122977.05%
AMZN230120C000600002022-11-29 2:58PM EST60.0032.8536.8537.200.00-1082478.32%
AMZN230120C000610002022-11-22 1:34PM EST61.0032.9535.8536.200.00-414875.98%
AMZN230120C000620002022-11-22 1:32PM EST62.0032.0034.8535.200.00-412373.73%
AMZN230120C000630002022-11-22 1:31PM EST63.0030.9033.8534.200.00-410771.48%
AMZN230120C000640002022-11-28 10:39AM EST64.0030.9132.9033.250.00-18970.75%
AMZN230120C000650002022-11-30 11:01AM EST65.0027.9131.9032.25-1.81-6.09%112368.56%
AMZN230120C000660002022-11-30 12:10PM EST66.0026.7531.0031.30-5.57-17.23%18568.31%
AMZN230120C000670002022-11-15 10:11AM EST67.0035.5030.0530.300.00-11866.75%
AMZN230120C000680002022-11-30 2:07PM EST68.0027.5429.1029.40+2.29+9.07%54,69166.28%
AMZN230120C000690002022-11-30 3:34PM EST69.0027.6528.1028.40+2.85+11.49%42,85364.06%
AMZN230120C000700002022-11-30 9:35AM EST70.0023.2027.2027.50-0.35-1.49%103,93963.97%
AMZN230120C000710002022-11-29 10:26AM EST71.0023.5626.2526.550.00-173962.70%
AMZN230120C000720002022-11-11 2:30PM EST72.0030.3125.3025.600.00-1860061.40%
AMZN230120C000725002022-11-29 10:57AM EST72.5021.5024.7525.150.00-167660.30%
AMZN230120C000730002022-11-28 11:24AM EST73.0023.0024.3524.600.00-140,03859.62%
AMZN230120C000740002022-11-30 2:17PM EST74.0022.0523.3523.65+2.15+10.80%542,20957.81%
AMZN230120C000750002022-11-30 2:45PM EST75.0020.6622.4522.80+1.66+8.74%325,57157.62%
AMZN230120C000760002022-11-29 9:53AM EST76.0019.0521.5021.850.00-11,40456.13%
AMZN230120C000770002022-11-30 2:36PM EST77.0019.3020.6520.95-0.10-0.52%12,52455.66%
AMZN230120C000775002022-11-21 3:56PM EST77.5017.2620.2020.500.00-121,96955.23%
AMZN230120C000780002022-11-23 10:07AM EST78.0017.7519.7520.000.00-15,06254.39%
AMZN230120C000790002022-11-28 11:45AM EST79.0017.8018.8519.150.00-11,88353.71%
AMZN230120C000800002022-11-30 3:56PM EST80.0018.0017.9518.20+3.32+22.62%1395,01852.30%
AMZN230120C000810002022-11-30 3:37PM EST81.0016.7717.1517.35+0.53+3.26%41,06851.97%
AMZN230120C000820002022-11-28 11:58AM EST82.0016.0016.2516.50+0.50+3.23%21,47250.95%
AMZN230120C000825002022-11-30 3:19PM EST82.5015.0215.8016.05+1.17+8.45%11,38050.27%
AMZN230120C000830002022-11-29 11:05AM EST83.0012.2015.4515.650.00-11,15050.34%
AMZN230120C000840002022-11-30 3:45PM EST84.0014.2514.6014.80+0.20+1.42%181,02350.35%
AMZN230120C000850002022-11-30 3:49PM EST85.0013.4013.8014.00+2.40+21.82%604,16149.71%
AMZN230120C000860002022-11-30 3:52PM EST86.0012.8013.0013.20+2.70+26.73%132,04948.91%
AMZN230120C000870002022-11-30 12:43PM EST87.009.1012.1512.40-0.20-2.15%342,21848.00%
AMZN230120C000875002022-11-30 2:34PM EST87.5010.8511.7512.05+1.85+20.56%92,90247.93%
AMZN230120C000880002022-11-30 3:55PM EST88.0011.4011.4011.65+2.93+34.59%2,2902,78747.39%
AMZN230120C000890002022-11-30 3:56PM EST89.0010.6510.7010.90+0.80+8.12%2484,90146.63%
AMZN230120C000900002022-11-30 3:55PM EST90.0010.009.9510.20+2.46+32.63%1,46847,84246.12%
AMZN230120C000910002022-11-30 3:59PM EST91.009.309.309.50+2.30+32.86%4785,07845.46%
AMZN230120C000920002022-11-30 3:59PM EST92.008.658.608.75+2.20+34.11%4634,38144.29%
AMZN230120C000925002022-11-30 3:55PM EST92.508.258.258.50+2.05+33.06%5923,39444.57%
AMZN230120C000930002022-11-30 3:58PM EST93.008.007.958.15+2.08+35.14%2,0247,11544.07%
AMZN230120C000940002022-11-30 3:55PM EST94.007.307.307.50+1.80+32.73%4946,60543.31%
AMZN230120C000950002022-11-30 3:59PM EST95.006.856.756.90+1.90+38.38%4,39532,29442.75%
AMZN230120C000960002022-11-30 3:59PM EST96.006.306.206.30+1.89+42.86%5833,83942.02%
AMZN230120C000970002022-11-30 3:57PM EST97.005.705.655.80+1.68+41.79%6492,56741.81%
AMZN230120C000975002022-11-30 3:59PM EST97.505.515.405.55+1.71+45.00%51915,64041.63%
AMZN230120C000980002022-11-30 3:59PM EST98.005.215.155.30+1.52+41.19%3847,94641.42%
AMZN230120C000990002022-11-30 3:59PM EST99.004.684.654.80+1.38+41.82%3295,16640.85%
AMZN230120C001000002022-11-30 3:59PM EST100.004.294.254.35+1.30+43.48%11,97041,96440.43%
AMZN230120C001025002022-11-30 3:59PM EST102.503.303.253.30+1.03+45.37%87214,17839.12%
AMZN230120C001050002022-11-30 3:59PM EST105.002.492.442.50+0.75+43.10%2,78827,98338.45%
AMZN230120C001065002022-11-30 3:58PM EST106.502.042.022.12+0.58+39.73%7393,22638.28%
AMZN230120C001067502022-11-30 3:59PM EST106.752.001.982.06+0.61+43.88%3371,08738.25%
AMZN230120C001070002022-11-30 3:48PM EST107.001.861.922.00+0.49+35.77%3563,02438.20%
AMZN230120C001072502022-11-30 3:54PM EST107.251.821.861.94+0.53+41.09%11394238.14%
AMZN230120C001075002022-11-30 3:31PM EST107.501.691.811.87+0.41+32.03%9313,26137.98%
AMZN230120C001077502022-11-30 3:05PM EST107.751.541.761.83+0.29+23.20%1651,28538.06%
AMZN230120C001080002022-11-30 3:57PM EST108.001.711.691.78+0.49+40.16%1131,55738.06%
AMZN230120C001082502022-11-30 2:34PM EST108.251.441.661.73+0.25+21.01%811,17138.04%
AMZN230120C001085002022-11-30 3:50PM EST108.501.561.601.67+0.42+36.84%33993837.93%
AMZN230120C001087502022-11-30 3:57PM EST108.751.571.561.63+0.44+38.94%37387137.99%
AMZN230120C001090002022-11-30 3:45PM EST109.001.451.511.58+0.35+31.82%3154,86937.94%
AMZN230120C001092502022-11-30 3:59PM EST109.251.481.451.54+0.50+51.02%6194537.96%
AMZN230120C001095002022-11-30 3:59PM EST109.501.441.421.49+0.40+38.46%3331,10437.89%
AMZN230120C001097502022-11-30 3:50PM EST109.751.301.361.45+0.32+32.65%4784737.92%
AMZN230120C001100002022-11-30 3:59PM EST110.001.371.341.40+0.38+38.38%2,97443,16737.82%
AMZN230120C001102502022-11-30 2:21PM EST110.251.191.291.37+0.26+27.96%20947037.92%
AMZN230120C001105002022-11-30 3:07PM EST110.501.101.261.33+0.24+27.91%12084737.90%
AMZN230120C001107502022-11-30 2:20PM EST110.751.151.221.29+0.25+27.78%2036437.89%
AMZN230120C001110002022-11-30 3:44PM EST111.001.141.191.25+0.26+29.55%4942,55437.84%
AMZN230120C001112502022-11-30 2:20PM EST111.251.081.151.22+0.24+28.57%3552437.92%
AMZN230120C001115002022-11-30 3:37PM EST111.501.111.121.18+0.33+42.31%1601,07037.87%
AMZN230120C001117502022-11-30 3:53PM EST111.751.061.071.15+0.31+41.33%10157437.89%
AMZN230120C001120002022-11-30 3:52PM EST112.001.051.051.11+0.26+32.91%2744,90637.82%
AMZN230120C001122502022-11-30 2:19PM EST112.250.951.021.08+0.02+2.15%921,11537.85%
AMZN230120C001125002022-11-30 3:34PM EST112.500.950.991.05+0.20+26.67%1,0683,62837.87%
AMZN230120C001127502022-11-30 3:38PM EST112.750.930.941.02+0.22+30.99%6436637.89%
AMZN230120C001130002022-11-30 3:58PM EST113.000.950.940.99+0.25+35.71%1601,66537.89%
AMZN230120C001132502022-11-30 3:12PM EST113.250.820.910.97+0.12+17.14%1192,33637.99%
AMZN230120C001135002022-11-30 3:20PM EST113.500.810.880.94+0.14+20.90%665,74837.99%
AMZN230120C001137502022-11-30 3:44PM EST113.750.830.860.91+0.19+29.69%434,83937.94%
AMZN230120C001140002022-11-30 3:37PM EST114.000.830.830.88+0.19+29.69%3162,17337.92%
AMZN230120C001142502022-11-30 2:23PM EST114.250.770.810.86+0.19+32.76%8560237.99%
AMZN230120C001145002022-11-30 3:16PM EST114.500.720.780.83+0.02+2.86%2997237.94%
AMZN230120C001147502022-11-30 2:40PM EST114.750.650.760.81+0.06+10.17%702,26838.01%
AMZN230120C001150002022-11-30 3:58PM EST115.000.750.730.77+0.17+29.31%3,22124,58037.79%
AMZN230120C001152502022-11-30 3:17PM EST115.250.670.700.77+0.09+15.52%822,11538.11%
AMZN230120C001155002022-11-30 3:28PM EST115.500.670.700.74+0.11+19.64%2141,08238.04%
AMZN230120C001157502022-11-30 3:28PM EST115.750.650.690.72+0.11+20.37%2481,78138.06%
AMZN230120C001160002022-11-30 2:34PM EST116.000.680.680.70+0.15+28.30%1801,67638.09%
AMZN230120C001162502022-11-30 2:20PM EST116.250.620.620.69+0.02+3.33%7198438.26%
AMZN230120C001165002022-11-30 3:40PM EST116.500.610.630.66+0.10+19.61%797638.14%
AMZN230120C001167502022-11-30 3:57PM EST116.750.630.590.65+0.14+28.57%27762738.28%
AMZN230120C001170002022-11-30 3:41PM EST117.000.580.600.63+0.10+20.83%311,42038.28%
AMZN230120C001172502022-11-30 3:39PM EST117.250.570.580.61+0.10+21.28%1481038.28%
AMZN230120C001175002022-11-30 3:54PM EST117.500.560.570.60+0.11+24.44%22011,27038.43%
AMZN230120C001177502022-11-30 2:23PM EST117.750.530.550.59+0.09+20.45%91,62738.55%
AMZN230120C001180002022-11-30 3:27PM EST118.000.520.540.57+0.08+18.18%71,82738.53%
AMZN230120C001182502022-11-30 2:20PM EST118.250.500.530.56+0.08+19.05%231,28438.65%
AMZN230120C001185002022-11-30 3:57PM EST118.500.510.510.54+0.10+24.39%1115,78138.60%
AMZN230120C001200002022-11-30 3:58PM EST120.000.450.440.46+0.09+25.00%1,29735,14138.87%
AMZN230120C001225002022-11-30 3:51PM EST122.500.350.350.38+0.05+16.67%3279,54139.92%
AMZN230120C001250002022-11-30 3:59PM EST125.000.300.270.31+0.06+25.00%2,19638,29740.77%
AMZN230120C001275002022-11-30 2:32PM EST127.500.230.240.26+0.02+9.52%449,04941.80%
AMZN230120C001300002022-11-30 3:58PM EST130.000.220.200.23+0.04+22.22%20440,14543.16%
AMZN230120C001325002022-11-30 3:54PM EST132.500.180.170.20+0.02+12.50%3510,98944.29%
AMZN230120C001350002022-11-30 3:15PM EST135.000.160.150.16+0.02+14.29%23226,74744.73%
AMZN230120C001375002022-11-30 3:06PM EST137.500.130.130.14+0.01+8.33%5514,13245.80%
AMZN230120C001400002022-11-30 3:53PM EST140.000.120.120.140.00-9549,57147.75%
AMZN230120C001425002022-11-30 3:46PM EST142.500.100.110.120.00-40810,78348.54%
AMZN230120C001450002022-11-30 3:49PM EST145.000.100.100.12+0.02+25.00%5322,92350.29%
AMZN230120C001470002022-11-30 3:30PM EST147.000.090.090.12+0.01+12.50%812,25450.78%
AMZN230120C001475002022-11-30 2:32PM EST147.500.080.090.100.00-1312,43150.39%
AMZN230120C001480002022-11-30 2:51PM EST148.000.080.090.120.00-271,96851.37%
AMZN230120C001490002022-11-30 1:23PM EST149.000.080.080.10-0.02-20.00%13,21350.98%
AMZN230120C001500002022-11-30 3:59PM EST150.000.080.080.10+0.01+14.29%32888,92051.76%
AMZN230120C001510002022-11-30 2:01PM EST151.000.070.080.100.00-421,96452.34%
AMZN230120C001520002022-11-28 10:31AM EST152.000.070.070.100.00-13,86952.64%
AMZN230120C001525002022-11-30 2:19PM EST152.500.070.070.09-0.02-22.22%523,81252.54%
AMZN230120C001530002022-11-28 9:30AM EST153.000.070.070.100.00-12,25553.32%
AMZN230120C001540002022-11-29 1:49PM EST154.000.070.060.100.00-71,68153.52%
AMZN230120C001545002022-11-30 9:38AM EST154.500.060.060.100.00-26,11153.81%
AMZN230120C001550002022-11-30 2:56PM EST155.000.060.060.070.00-3064,41352.73%
AMZN230120C001555002022-11-29 1:20PM EST155.500.060.060.080.00-505,14853.52%
AMZN230120C001560002022-11-30 1:50PM EST156.000.060.060.09-0.02-25.00%54,73654.30%
AMZN230120C001565002022-11-25 9:30AM EST156.500.060.060.090.00-105,00354.59%
AMZN230120C001570002022-11-25 10:01AM EST157.000.060.050.070.00-33,44053.52%
AMZN230120C001575002022-11-29 11:59AM EST157.500.060.060.070.00-219,52554.30%
AMZN230120C001580002022-11-23 12:50PM EST158.000.060.050.070.00-64,76454.10%
AMZN230120C001585002022-11-30 11:06AM EST158.500.050.050.08-0.01-16.67%105,32354.88%
AMZN230120C001590002022-11-29 3:03PM EST159.000.050.050.080.00-113,72155.08%
AMZN230120C001595002022-11-30 2:54PM EST159.500.050.050.070.00-64,13354.88%
AMZN230120C001600002022-11-30 3:12PM EST160.000.050.050.06-0.01-16.67%4329,70454.69%
AMZN230120C001605002022-11-30 11:42AM EST160.500.050.050.07-0.01-16.67%91,87555.47%
AMZN230120C001610002022-11-23 1:54PM EST161.000.060.050.070.00-32,33155.86%
AMZN230120C001612502022-11-22 10:17AM EST161.250.060.050.060.00-12,14055.47%
AMZN230120C001615002022-11-23 9:39AM EST161.500.050.050.060.00-202,47055.47%
AMZN230120C001617502022-11-22 11:26AM EST161.750.060.050.060.00-201,35855.66%
AMZN230120C001620002022-11-22 1:03PM EST162.000.060.040.060.00-682,57955.08%
AMZN230120C001622502022-11-29 11:20AM EST162.250.050.040.060.00-52,03055.27%
AMZN230120C001625002022-11-29 11:56AM EST162.500.050.040.070.00-86,85456.06%
AMZN230120C001627502022-11-23 3:12PM EST162.750.050.040.070.00-51,60056.25%
AMZN230120C001630002022-11-28 9:49AM EST163.000.050.040.070.00-12,16656.25%
AMZN230120C001632502022-11-21 9:57AM EST163.250.060.040.070.00-311,85256.45%
AMZN230120C001635002022-11-29 1:55PM EST163.500.040.040.060.00-31,67156.06%
AMZN230120C001637502022-11-29 3:17PM EST163.750.050.040.060.00-15,24156.25%
AMZN230120C001640002022-11-23 3:20PM EST164.000.040.040.060.00-103,30956.25%
AMZN230120C001642502022-11-18 1:27PM EST164.250.070.040.060.00-9804,21456.45%
AMZN230120C001645002022-11-17 2:45PM EST164.500.080.040.060.00-45,00256.64%
AMZN230120C001647502022-11-28 2:05PM EST164.750.050.040.060.00-204,79456.64%
AMZN230120C001650002022-11-30 3:21PM EST165.000.050.040.050.00-4929,91956.25%
AMZN230120C001652502022-11-30 10:23AM EST165.250.040.040.060.00-52,66257.03%
AMZN230120C001655002022-11-28 11:39AM EST165.500.060.040.060.00-204,20857.03%
AMZN230120C001657502022-11-30 9:30AM EST165.750.050.040.060.00-103,98057.23%
AMZN230120C001660002022-11-30 3:27PM EST166.000.050.040.060.00-1706,21157.42%
AMZN230120C001665002022-11-29 2:05PM EST166.500.050.040.060.00-42011,48957.62%
AMZN230120C001670002022-11-30 2:23PM EST167.000.050.040.050.00-605,03257.23%
AMZN230120C001675002022-11-29 3:06PM EST167.500.040.040.050.00-510,13457.42%
AMZN230120C001680002022-11-30 1:02PM EST168.000.040.030.050.00-15,44157.03%
AMZN230120C001685002022-11-30 2:44PM EST168.500.040.030.05-0.01-20.00%405,36857.42%
AMZN230120C001690002022-11-29 10:19AM EST169.000.050.030.060.00-606,38058.20%
AMZN230120C001695002022-11-29 10:17AM EST169.500.050.030.050.00-604,85757.81%
AMZN230120C001700002022-11-30 3:55PM EST170.000.040.030.05+0.01+33.33%6320,79758.20%
AMZN230120C001705002022-11-30 2:03PM EST170.500.040.030.050.00-2003,92958.40%
AMZN230120C001710002022-11-30 3:44PM EST171.000.040.030.05-0.01-20.00%15,22558.59%
AMZN230120C001715002022-11-30 2:42PM EST171.500.040.030.050.00-404,81658.98%
AMZN230120C001720002022-11-29 10:00AM EST172.000.030.030.050.00-14,70259.18%
AMZN230120C001725002022-11-30 12:47PM EST172.500.030.030.05-0.01-25.00%12010,00059.38%
AMZN230120C001730002022-11-30 12:50PM EST173.000.030.030.05-0.01-25.00%1123,70959.77%
AMZN230120C001735002022-11-30 12:50PM EST173.500.030.030.04-0.01-25.00%2194,62158.98%
AMZN230120C001740002022-11-30 2:33PM EST174.000.030.030.040.00-4479,65959.38%
AMZN230120C001745002022-11-30 2:58PM EST174.500.030.030.04-0.01-25.00%937,85359.77%
AMZN230120C001750002022-11-30 2:33PM EST175.000.030.030.040.00-32665,03159.77%
AMZN230120C001775002022-11-30 3:23PM EST177.500.030.020.04-0.01-25.00%5018,90960.16%
AMZN230120C001800002022-11-30 3:17PM EST180.000.030.020.03+0.01+50.00%11530,31260.16%
AMZN230120C001825002022-11-30 1:38PM EST182.500.020.020.030.00-2514,75161.33%
AMZN230120C001850002022-11-29 11:09AM EST185.000.020.020.030.00-7251,16162.50%
AMZN230120C001875002022-11-30 2:34PM EST187.500.020.020.030.00-1730,25863.67%
AMZN230120C001900002022-11-30 2:23PM EST190.000.010.010.03-0.01-50.00%143,06663.28%
AMZN230120C001925002022-11-30 11:18AM EST192.500.020.010.030.00-1013,60264.45%
AMZN230120C001950002022-11-30 9:33AM EST195.000.010.010.02-0.01-50.00%2035,19364.06%
AMZN230120C001975002022-11-28 3:07PM EST197.500.020.010.030.00-3768,09566.41%
AMZN230120C002000002022-11-30 11:24AM EST200.000.020.010.02+0.01+100.00%2449,55265.63%
AMZN230120C002025002022-11-25 9:30AM EST202.500.020.010.020.00-58,27567.19%
AMZN230120C002050002022-11-30 3:44PM EST205.000.010.010.03-0.01-50.00%2014,13769.53%
AMZN230120C002075002022-11-16 10:04AM EST207.500.020.010.020.00-85,93168.75%
AMZN230120C002100002022-11-29 11:04AM EST210.000.010.010.020.00-215,02969.53%
AMZN230120C002125002022-11-30 12:28PM EST212.500.010.000.020.00-3910,14268.75%
AMZN230120C002150002022-11-29 12:58PM EST215.000.010.000.020.00-8012,31768.75%
AMZN230120C002175002022-11-30 12:25PM EST217.500.010.000.010.00-5034,26165.63%
AMZN230120C002200002022-11-30 12:26PM EST220.000.010.000.010.00-4359,29067.19%
AMZN230120C002225002022-11-22 1:07PM EST222.500.010.000.020.00-706,50571.88%
AMZN230120C002250002022-11-28 11:07AM EST225.000.010.000.010.00-741,44568.75%
AMZN230120C002275002022-11-22 1:07PM EST227.500.010.000.010.00-804,52968.75%
AMZN230120C002300002022-11-30 10:30AM EST230.000.010.000.020.00-311,96474.22%
AMZN230120C002325002022-11-28 12:16PM EST232.500.010.000.010.00-204,47471.88%
AMZN230120C002350002022-11-28 12:16PM EST235.000.010.000.010.00-2017,73871.88%
AMZN230120C002375002022-11-17 1:54PM EST237.500.010.000.010.00-5012,80371.88%
AMZN230120C002400002022-11-18 11:36AM EST240.000.010.000.010.00-23916,79673.44%
AMZN230120C002425002022-11-28 12:16PM EST242.500.010.000.010.00-205,88875.00%
AMZN230120C002450002022-11-17 10:02AM EST245.000.010.000.010.00-2615,88775.00%
AMZN230120C002475002022-11-16 11:06AM EST247.500.010.000.010.00-33,12375.00%
AMZN230120C002500002022-11-21 12:11PM EST250.000.010.000.010.00-2051,01576.56%
AMZN230120C002550002022-11-17 9:41AM EST255.000.010.000.010.00-5018,63078.13%
AMZN230120C002600002022-11-15 10:14AM EST260.000.010.000.010.00-73,51878.13%
AMZN230120C002650002022-11-11 12:31PM EST265.000.010.000.010.00-418,80081.25%
AMZN230120C002700002022-11-18 9:52AM EST270.000.010.000.010.00-114,98781.25%
AMZN230120C002750002022-11-30 12:43PM EST275.000.010.000.010.00-254,04382.81%
AMZN230120C010800002022-05-15 11:00PM EST1,080.001,165.131,386.551,403.500.00--10.00%
AMZN230120C012400002022-05-12 1:33PM EST1,240.00917.011,235.951,252.000.00-340.00%
AMZN230120C012600002022-05-12 1:33PM EST1,260.00899.641,217.351,234.000.00-340.00%
AMZN230120C013000002022-05-12 2:38PM EST1,300.00882.001,180.101,196.000.00-110.00%
AMZN230120C013600002022-06-02 1:34PM EST1,360.001,187.101,125.001,140.500.00-432500.00%
AMZN230120C013800002022-04-13 8:46AM EST1,380.001,677.50936.25948.750.00-11410.00%
AMZN230120C014000002022-05-23 9:31AM EST1,400.00783.351,088.601,105.000.00-11430.00%
AMZN230120C014200002022-04-19 12:15PM EST1,420.001,751.59796.30804.650.00-2370.00%
AMZN230120C014400002022-06-03 1:24PM EST1,440.001,062.741,052.451,068.50-688.81-39.33%4320.00%
AMZN230120C014500002022-05-31 9:32AM EST1,450.00958.201,043.451,060.000.00-1280.00%
AMZN230120C014600002022-06-01 8:31AM EST1,460.001,063.201,034.651,051.000.00-22,1400.00%
AMZN230120C014800002022-04-06 1:54PM EST1,480.001,729.13877.85891.000.00-21090.00%
AMZN230120C015000002022-06-02 2:38PM EST1,500.001,055.00998.801,015.000.00-92890.00%
AMZN230120C015200002022-06-03 9:56AM EST1,520.00975.00981.15997.50+310.28+46.68%1700.00%
AMZN230120C015400002022-06-03 1:48PM EST1,540.00980.00963.60980.00+180.35+22.55%11240.00%
AMZN230120C015500002022-04-07 2:01PM EST1,550.001,645.47818.60831.600.00-2910.00%
AMZN230120C015600002022-06-01 9:04AM EST1,560.00988.48946.25962.500.00-22550.00%
AMZN230120C015800002022-05-12 12:14PM EST1,580.00658.24928.85944.000.00-2930.00%
AMZN230120C016000002022-06-01 2:02PM EST1,600.00937.16911.90927.000.00-11850.00%
AMZN230120C016200002022-05-02 9:30AM EST1,620.00908.91880.10891.900.00-1520.00%
AMZN230120C016400002022-04-06 2:50PM EST1,640.001,589.73744.65757.400.00-4710.00%
AMZN230120C016500002022-04-29 12:17PM EST1,650.00933.41738.85748.350.00-2630.00%
AMZN230120C016600002022-05-20 9:53AM EST1,660.00632.17860.30876.500.00-4550.00%
AMZN230120C016800002022-05-05 8:32AM EST1,680.00838.00844.00859.400.00-1520.00%
AMZN230120C017000002022-06-03 1:09PM EST1,700.00837.50827.20842.85-37.98-4.34%11580.00%
AMZN230120C017200002022-05-24 11:44AM EST1,720.00504.59810.60825.000.00-2840.00%
AMZN230120C017400002022-04-18 12:17PM EST1,740.001,331.54541.85559.200.00-21070.00%
AMZN230120C017500002022-05-20 12:30PM EST1,750.00517.25785.85800.500.00-11290.00%
AMZN230120C017600002022-03-31 12:43PM EST1,760.001,584.73813.00832.000.00-2660.00%
AMZN230120C017800002022-05-04 9:28AM EST1,780.00726.97748.20758.800.00-2780.00%
AMZN230120C018000002022-06-03 8:56AM EST1,800.00786.68745.30760.00-10.83-1.36%17040.00%
AMZN230120C018200002022-06-03 12:10PM EST1,820.00735.81730.00744.50+271.29+58.40%1520.00%
AMZN230120C018400002022-03-31 1:59PM EST1,840.001,518.05749.50767.500.00-12600.00%
AMZN230120C018500002022-05-19 2:06PM EST1,850.00499.61705.10720.500.00-10510.00%
AMZN230120C018600002022-04-01 12:29PM EST1,860.001,454.65734.00752.000.00-8840.00%
AMZN230120C018800002022-05-05 9:05AM EST1,880.00636.00682.55697.500.00-4650.00%
AMZN230120C019000002022-06-03 9:12AM EST1,900.00676.02667.25682.50+26.02+4.00%16130.00%
AMZN230120C019200002022-03-31 11:34AM EST1,920.001,423.75687.50705.500.00-8470.00%
AMZN230120C019400002022-05-12 1:19PM EST1,940.00402.73636.00651.500.00-2820.00%
AMZN230120C019500002022-05-20 9:44AM EST1,950.00440.61629.20644.000.00-23960.00%
AMZN230120C019600002022-05-12 1:14PM EST1,960.00390.68621.65636.500.00-622230.00%
AMZN230120C019800002022-06-01 9:43AM EST1,980.00616.25606.55621.800.00-2790.00%
AMZN230120C020000002022-06-03 8:30AM EST2,000.00627.00595.50605.15-12.00-1.88%19350.00%
AMZN230120C020500002022-06-02 1:54PM EST2,050.00600.00560.05569.250.00-15720.00%
AMZN230120C021000002022-06-03 2:57PM EST2,100.00532.44525.70534.70+22.44+4.40%54690.00%
AMZN230120C021300002022-06-01 8:43AM EST2,130.00534.35505.55514.100.00-270.00%
AMZN230120C021350002022-05-26 11:12AM EST2,135.00350.00502.10510.750.00-110.00%
AMZN230120C021400002022-05-19 9:28AM EST2,140.00319.65498.75507.350.00--20.00%
AMZN230120C021450002022-06-01 2:28PM EST2,145.00516.90495.45504.350.00-140.00%
AMZN230120C021500002022-06-03 2:58PM EST2,150.00498.13492.20501.05-33.72-6.34%34990.00%
AMZN230120C021600002022-05-27 1:12PM EST2,160.00357.00485.80494.250.00-1150.00%
AMZN230120C021650002022-05-25 9:54AM EST2,165.00288.41482.40491.200.00-110.00%
AMZN230120C021700002022-05-20 12:35PM EST2,170.00276.46479.25487.700.00-210.00%
AMZN230120C021750002022-05-19 12:59PM EST2,175.00303.64475.90484.450.00--10.00%
AMZN230120C021800002022-05-31 9:17AM EST2,180.00395.70472.85481.250.00-150.00%
AMZN230120C021900002022-05-27 9:50AM EST2,190.00351.00466.45475.150.00-220.00%
AMZN230120C022000002022-06-03 2:46PM EST2,200.00459.59460.05468.40-40.18-8.04%49150.00%
AMZN230120C022050002022-05-26 9:25AM EST2,205.00305.80456.95465.550.00--110.00%
AMZN230120C022100002022-05-24 9:01AM EST2,210.00223.65453.80462.100.00--20.00%
AMZN230120C022200002022-05-26 10:24AM EST2,220.00299.60447.55455.800.00--540.00%
AMZN230120C022400002022-05-24 8:56AM EST2,240.00213.00435.05443.650.00--10.00%
AMZN230120C022450002022-05-26 11:44AM EST2,245.00302.75432.20440.650.00--50.00%
AMZN230120C022500002022-06-02 2:02PM EST2,250.00458.00429.15437.600.00-9730.00%
AMZN230120C022550002022-05-26 9:49AM EST2,255.00281.40425.95434.200.00--10.00%
AMZN230120C022600002022-05-27 10:47AM EST2,260.00393.00422.95431.450.00-120.00%
AMZN230120C022650002022-05-27 8:39AM EST2,265.00307.98420.05428.200.00-230.00%
AMZN230120C022700002022-05-27 8:39AM EST2,270.00305.73417.10425.550.00-110.00%
AMZN230120C022800002022-06-03 2:01PM EST2,280.00419.94411.05419.50+118.29+39.21%340.00%
AMZN230120C022950002022-05-27 8:33AM EST2,295.00296.73402.50410.450.00-110.00%
AMZN230120C023000002022-06-03 2:46PM EST2,300.00399.49399.50407.55-51.11-11.34%63570.00%
AMZN230120C023050002022-05-27 10:52AM EST2,305.00284.77396.60404.950.00-110.00%
AMZN230120C023100002022-05-26 1:02PM EST2,310.00269.00393.75401.700.00-120.00%
AMZN230120C023300002022-05-25 8:31AM EST2,330.00186.05382.30390.250.00--10.00%
AMZN230120C023400002022-05-25 8:33AM EST2,340.00184.65376.70384.850.00--10.00%
AMZN230120C023500002022-06-02 2:35PM EST2,350.00386.78371.10379.00-22.46-5.49%53130.00%
AMZN230120C023600002022-05-31 2:43PM EST2,360.00360.80365.65373.450.00-740.00%
AMZN230120C023700002022-05-31 1:47PM EST2,370.00341.20360.20367.950.00-6100.00%
AMZN230120C024000002022-06-03 2:03PM EST2,400.00354.00344.00351.75-33.27-8.59%227330.00%
AMZN230120C024500002022-06-03 2:50PM EST2,450.00320.00318.10325.90-36.00-10.11%51940.00%
AMZN230120C025000002022-06-03 2:58PM EST2,500.00298.27293.65301.15-35.21-10.56%451,8360.00%
AMZN230120C025500002022-06-03 11:38AM EST2,550.00268.80270.40278.05-27.16-9.18%21880.00%
AMZN230120C026000002022-06-03 2:59PM EST2,600.00252.25248.45255.80-33.44-11.70%641,0060.00%
AMZN230120C026500002022-06-03 1:29PM EST2,650.00236.25227.95235.70-27.59-10.46%94200.00%
AMZN230120C027000002022-06-03 2:57PM EST2,700.00213.64208.45215.75-29.30-12.06%517380.00%
AMZN230120C027500002022-06-03 1:55PM EST2,750.00200.00190.30197.50-19.18-8.75%176460.00%
AMZN230120C028000002022-06-03 2:44PM EST2,800.00176.00173.25180.45-28.00-13.73%2961,6880.00%
AMZN230120C028500002022-06-03 1:10PM EST2,850.00162.45157.75164.75-18.86-10.40%23690.00%
AMZN230120C029000002022-06-03 10:36AM EST2,900.00145.35143.30151.05-25.65-15.00%61,1870.00%
AMZN230120C029400002022-06-02 1:14PM EST2,940.00153.60132.55139.200.00-240.00%
AMZN230120C029500002022-06-03 11:03AM EST2,950.00133.55130.00137.70-22.11-14.20%14960.00%
AMZN230120C029800002022-06-02 1:16PM EST2,980.00142.35122.50130.200.00-2150.00%
AMZN230120C030000002022-06-03 2:52PM EST3,000.00121.00121.00124.20-20.60-14.55%574,0410.00%
AMZN230120C030200002022-06-03 8:41AM EST3,020.00126.42114.15120.75-3.58-2.75%250.00%
AMZN230120C030400002022-06-01 2:51PM EST3,040.00119.20109.80115.100.00-510.00%
AMZN230120C030500002022-06-03 1:16PM EST3,050.00111.54106.50112.95-16.25-12.72%571,2460.00%
AMZN230120C030600002022-05-31 12:58PM EST3,060.0098.70105.55110.800.00-6130.00%
AMZN230120C030800002022-06-03 8:32AM EST3,080.00116.70100.30107.60+0.90+0.78%190.00%
AMZN230120C030900002022-06-03 8:30AM EST3,090.00113.0899.50104.60-2.58-2.23%13230.00%
AMZN230120C031000002022-06-03 2:57PM EST3,100.00101.0097.55102.60-15.40-13.23%143,5680.00%
AMZN230120C031100002022-06-02 11:05AM EST3,110.00107.1795.65100.65+8.02+8.09%12510.00%
AMZN230120C031200002022-06-01 12:28PM EST3,120.0099.8592.5099.900.00-32111,814.84%
AMZN230120C031300002022-06-02 11:11AM EST3,130.0093.0091.9598.00-0.55-0.59%12151,572.07%
AMZN230120C031400002022-06-02 12:44PM EST3,140.00106.0088.8096.150.00-11801,400.78%
AMZN230120C031500002022-06-03 9:21AM EST3,150.0092.0087.0094.20-11.38-11.01%509651,327.05%
AMZN230120C031600002022-06-02 8:43AM EST3,160.0086.0085.3592.400.00-62031,275.20%
AMZN230120C031700002022-06-03 2:57PM EST3,170.0088.1784.8589.60-11.13-11.21%552551,234.23%
AMZN230120C031800002022-06-03 2:07PM EST3,180.0087.5681.9589.10-2.09-2.33%11881,197.90%
AMZN230120C031900002022-05-26 1:08PM EST3,190.0041.3781.5587.300.00-12151,176.86%
AMZN230120C032000002022-06-03 2:57PM EST3,200.0083.0079.9085.75-11.00-11.70%628601,148.78%
AMZN230120C032100002022-06-02 1:22PM EST3,210.0092.0078.3084.100.00-12601,122.85%
AMZN230120C032200002022-06-02 2:43PM EST3,220.0091.3276.7582.400.00-4851,099.00%
AMZN230120C032250002022-06-01 12:08PM EST3,225.0079.0076.0081.750.00-11011,089.28%
AMZN230120C032300002022-06-02 2:43PM EST3,230.0089.6875.2580.900.00-41321,078.52%
AMZN230120C032350002022-05-26 10:28AM EST3,235.0035.4074.5080.150.00-2641,068.77%
AMZN230120C032400002022-06-01 1:10PM EST3,240.0082.5573.7579.250.00-21191,058.35%
AMZN230120C032450002022-05-26 11:28AM EST3,245.0037.9273.0078.550.00-1741,049.49%
AMZN230120C032500002022-06-03 2:57PM EST3,250.0075.5072.2577.75-7.70-9.25%873361,040.26%
AMZN230120C032550002022-06-01 12:22PM EST3,255.0078.1070.3075.900.00-4601,018.41%
AMZN230120C032600002022-05-19 2:49PM EST3,260.0030.2570.8576.400.00-1631,024.49%
AMZN230120C032650002022-05-05 2:30PM EST3,265.0052.3970.1075.600.00-8681,015.87%
AMZN230120C032700002022-06-01 2:53PM EST3,270.0076.0069.4075.000.00-6841,008.84%
AMZN230120C032750002022-06-01 12:07PM EST3,275.0074.6568.7074.200.00-41861,000.88%
AMZN230120C032800002022-05-18 9:11AM EST3,280.0033.7768.0573.500.00-3112993.85%
AMZN230120C032850002022-05-05 9:25AM EST3,285.0052.0067.3572.750.00-1144986.45%
AMZN230120C032900002022-06-03 11:01AM EST3,290.0069.4066.7072.00-6.60-8.68%4204979.44%
AMZN230120C032950002022-05-31 10:49AM EST3,295.0049.0066.0071.300.00-1170972.56%
AMZN230120C033000002022-06-03 2:36PM EST3,300.0067.5065.3570.75-11.75-14.83%81,639966.76%
AMZN230120C033050002022-06-02 11:37AM EST3,305.0072.8863.3569.950.00-1153953.39%
AMZN230120C033100002022-05-24 1:21PM EST3,310.0022.3564.0569.350.00-1189954.00%
AMZN230120C033150002022-05-25 1:02PM EST3,315.0025.2363.4068.600.00-12153947.53%
AMZN230120C033200002022-05-25 1:02PM EST3,320.0024.9862.8067.950.00-1173941.85%
AMZN230120C033300002022-06-03 11:54AM EST3,330.0063.1061.5566.75-1.57-2.43%1328930.93%
AMZN230120C033400002022-06-02 2:06PM EST3,340.0071.2060.3065.500.00-1220920.04%
AMZN230120C033500002022-06-03 9:30AM EST3,350.0060.8559.1064.20-9.58-13.60%3363909.42%
AMZN230120C033600002022-06-03 9:30AM EST3,360.0059.2356.6563.05-8.80-12.94%3181894.41%
AMZN230120C033700002022-06-02 10:35AM EST3,370.0060.3755.5061.750.00-1169884.52%
AMZN230120C033800002022-06-03 9:40AM EST3,380.0055.2055.6560.65-3.88-6.57%3209880.88%
AMZN230120C033900002022-06-02 2:48PM EST3,390.0065.4554.5559.450.00-9209871.85%
AMZN230120C034000002022-06-03 1:42PM EST3,400.0056.8052.2058.40-7.35-11.46%5957858.62%
AMZN230120C034100002022-06-02 2:48PM EST3,410.0062.9052.4057.400.00-9172855.74%
AMZN230120C034200002022-05-13 1:00PM EST3,420.0027.8950.1055.250.00-1684838.84%
AMZN230120C034300002022-05-26 12:02PM EST3,430.0025.9050.8555.100.00-167841.39%
AMZN230120C034400002022-05-31 8:30AM EST3,440.0030.6549.5554.050.00-253832.73%
AMZN230120C034500002022-06-01 11:28AM EST3,450.0050.0048.4052.25-1.35-2.63%1467821.92%
AMZN230120C034600002022-06-01 11:27AM EST3,460.0051.1247.4551.200.00-6165814.77%
AMZN230120C034700002022-06-01 11:27AM EST3,470.0050.1746.5051.150.00-9105811.35%
AMZN230120C034800002022-06-01 11:26AM EST3,480.0049.2245.6050.200.00-8200804.83%
AMZN230120C034900002022-06-01 12:23PM EST3,490.0050.1143.6049.350.00-10236794.75%
AMZN230120C035000002022-06-03 2:52PM EST3,500.0045.9544.7048.45-7.05-13.30%273,804795.73%
AMZN230120C035500002022-06-03 1:22PM EST3,550.0042.6038.7044.20-5.75-11.89%2854760.52%
AMZN230120C036000002022-06-03 10:32AM EST3,600.0037.5036.1539.55-3.70-8.98%31,766736.61%
AMZN230120C036500002022-06-02 1:27PM EST3,650.0037.5032.9036.20-1.85-4.70%1624714.90%
AMZN230120C037000002022-06-03 2:44PM EST3,700.0031.4029.0033.80-6.05-16.15%63,111694.18%
AMZN230120C037500002022-06-03 1:25PM EST3,750.0029.5526.4030.40-3.58-10.81%51,538674.29%
AMZN230120C038000002022-06-03 2:20PM EST3,800.0026.0024.0027.00-4.56-14.92%72,256654.76%
AMZN230120C038500002022-06-03 9:13AM EST3,850.0025.4021.7525.55-2.58-9.22%5621642.44%
AMZN230120C039000002022-06-03 10:08AM EST3,900.0020.8019.8024.00-3.75-15.27%81,793630.59%
AMZN230120C039500002022-05-31 1:48PM EST3,950.0023.5018.8521.600.00-1350619.01%
AMZN230120C040000002022-06-03 2:58PM EST4,000.0018.0018.0019.00-2.70-13.04%1132,624606.68%
AMZN230120C040500002022-06-03 12:25PM EST4,050.0016.5015.7018.30-2.60-13.61%5355595.73%
AMZN230120C041000002022-06-03 1:12PM EST4,100.0016.0014.3516.90+0.05+0.31%88640585.40%
AMZN230120C041500002022-05-31 1:29PM EST4,150.0011.5513.1515.600.00-5336575.76%
AMZN230120C042000002022-06-03 9:39AM EST4,200.0012.4012.0514.45-0.76-5.78%2919566.82%
AMZN230120C042500002022-06-03 9:15AM EST4,250.0012.7511.0513.40-1.25-8.93%1491558.42%
AMZN230120C043000002022-06-03 9:41AM EST4,300.0010.8010.1012.45-0.95-8.09%3627550.39%
AMZN230120C043500002022-06-02 2:52PM EST4,350.0012.068.8011.550.00-4182540.43%
AMZN230120C044000002022-06-03 9:36AM EST4,400.009.608.5010.75-1.60-14.29%3482535.72%
AMZN230120C044500002022-05-31 2:14PM EST4,450.007.547.8510.050.00-12281529.44%
AMZN230120C045000002022-06-03 1:35PM EST4,500.008.437.209.00-0.57-6.33%72,311520.90%
AMZN230120C045500002022-06-03 1:35PM EST4,550.007.986.658.75-1.02-11.33%1131517.19%
AMZN230120C046000002022-06-03 2:44PM EST4,600.007.406.158.25-0.98-11.69%4620512.09%
AMZN230120C046500002022-06-03 11:21AM EST4,650.006.925.707.75-0.62-8.22%3217507.06%
AMZN230120C047000002022-06-03 11:21AM EST4,700.006.545.307.30-0.66-9.17%3895502.44%
AMZN230120C047500002022-05-31 2:59PM EST4,750.005.494.956.950.00-1624498.63%
AMZN230120C048000002022-06-03 2:43PM EST4,800.005.804.607.35-0.29-4.76%4860499.83%
AMZN230120C048500002022-06-03 2:03PM EST4,850.005.514.356.25-0.49-8.17%3276491.19%
AMZN230120C049000002022-06-03 1:57PM EST4,900.005.334.105.95-0.73-12.05%2803487.94%
AMZN230120C049500002022-06-03 1:57PM EST4,950.005.503.855.70+0.40+7.84%3120484.96%
AMZN230120C050000002022-06-03 2:57PM EST5,000.005.304.555.45+0.22+4.33%642,085489.18%
AMZN230120C051000002022-06-03 2:40PM EST5,100.004.264.254.50-0.48-10.13%18856480.96%
AMZN230120C052000002022-06-02 12:51PM EST5,200.004.702.394.700.00-21155468.07%
AMZN230120C053000002022-06-03 2:36PM EST5,300.003.713.404.00-0.39-9.51%7445472.39%
AMZN230120C054000002022-06-03 11:06AM EST5,400.003.423.353.90-0.38-10.00%2664472.46%
AMZN230120C055000002022-06-03 2:58PM EST5,500.003.002.952.97-0.50-14.29%2362,176460.89%
認沽盤範圍2023年1月20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
AMZN230120P000500002022-11-30 3:50PM EST50.000.030.010.04-0.01-25.00%72,83067.58%
AMZN230120P000520002022-11-30 3:08PM EST52.000.040.020.04-0.03-42.86%1712,94764.84%
AMZN230120P000530002022-11-30 3:08PM EST53.000.050.030.06-0.03-37.50%66,44166.41%
AMZN230120P000540002022-11-30 3:11PM EST54.000.050.030.05-0.03-37.50%197,44163.48%
AMZN230120P000550002022-11-30 3:58PM EST55.000.050.040.06-0.05-50.00%374,66263.28%
AMZN230120P000560002022-11-30 3:59PM EST56.000.060.050.07-0.05-45.45%1022,05762.89%
AMZN230120P000570002022-11-28 1:21PM EST57.000.110.050.090.00-133,29962.31%
AMZN230120P000580002022-11-30 3:13PM EST58.000.090.070.11-0.05-35.71%21,25962.50%
AMZN230120P000590002022-11-30 3:44PM EST59.000.090.080.10-0.08-47.06%11,17360.64%
AMZN230120P000600002022-11-30 3:59PM EST60.000.090.090.11-0.10-52.63%5076,02859.77%
AMZN230120P000610002022-11-29 10:46AM EST61.000.210.110.120.00-12158358.98%
AMZN230120P000620002022-11-30 3:29PM EST62.000.140.120.14-0.10-41.67%494,44658.20%
AMZN230120P000630002022-11-30 12:16PM EST63.000.270.130.16-0.01-3.57%51,81857.42%
AMZN230120P000640002022-11-30 3:16PM EST64.000.200.160.18-0.12-37.50%12,49356.93%
AMZN230120P000650002022-11-30 3:47PM EST65.000.200.180.20-0.15-42.86%8154,68756.15%
AMZN230120P000660002022-11-30 3:07PM EST66.000.260.210.23-0.13-33.33%131,17955.66%
AMZN230120P000670002022-11-30 3:22PM EST67.000.280.230.25-0.20-41.67%312,42254.59%
AMZN230120P000680002022-11-30 2:10PM EST68.000.370.260.29-0.13-26.00%63,92054.10%
AMZN230120P000690002022-11-30 3:27PM EST69.000.350.290.32-0.21-37.50%301,48053.22%
AMZN230120P000700002022-11-30 3:59PM EST70.000.360.340.36-0.27-42.86%1,48013,67752.78%
AMZN230120P000710002022-11-30 3:55PM EST71.000.410.380.43-0.27-39.71%122,06452.44%
AMZN230120P000720002022-11-30 3:55PM EST72.000.460.430.45-0.32-41.03%885,71051.37%
AMZN230120P000725002022-11-30 1:19PM EST72.500.820.450.48+0.01+1.23%1614,33151.03%
AMZN230120P000730002022-11-30 3:56PM EST73.000.500.480.51-0.35-41.18%44226,37450.78%
AMZN230120P000740002022-11-30 3:46PM EST74.000.590.540.57-0.35-37.23%48518,70150.15%
AMZN230120P000750002022-11-30 3:59PM EST75.000.630.610.63-0.44-41.12%1,33331,06649.66%
AMZN230120P000760002022-11-30 3:59PM EST76.000.700.670.71-0.49-41.18%912,26949.12%
AMZN230120P000770002022-11-30 3:48PM EST77.000.780.760.79-0.50-39.06%2096,33148.46%
AMZN230120P000775002022-11-30 3:56PM EST77.500.850.800.86-0.55-39.29%1255,22948.56%
AMZN230120P000780002022-11-30 3:58PM EST78.000.890.840.88-0.55-38.19%3064,76947.80%
AMZN230120P000790002022-11-30 3:50PM EST79.001.050.950.98-0.57-35.19%1834,87147.19%
AMZN230120P000800002022-11-30 3:59PM EST80.001.101.051.09-0.65-37.14%91316,09746.58%
AMZN230120P000810002022-11-30 3:47PM EST81.001.271.171.23-0.71-35.86%3274,30546.19%
AMZN230120P000820002022-11-30 3:57PM EST82.001.361.301.35-0.85-38.46%7316,98245.41%
AMZN230120P000825002022-11-30 3:59PM EST82.501.421.381.44-0.84-37.17%2815,77945.34%
AMZN230120P000830002022-11-30 3:53PM EST83.001.571.451.52-0.81-34.03%6856,01945.07%
AMZN230120P000840002022-11-30 3:58PM EST84.001.661.611.68-1.03-38.29%2376,16744.46%
AMZN230120P000850002022-11-30 3:59PM EST85.001.841.801.86-1.06-36.55%51621,73143.90%
AMZN230120P000860002022-11-30 3:58PM EST86.002.051.982.03-1.20-36.92%7113,91643.09%
AMZN230120P000870002022-11-30 3:59PM EST87.002.262.192.27-1.21-34.87%3235,52042.77%
AMZN230120P000875002022-11-30 3:59PM EST87.502.382.312.37-1.27-34.79%3605,71842.38%
AMZN230120P000880002022-11-30 3:53PM EST88.002.602.432.49-1.20-31.58%3,0556,57742.11%
AMZN230120P000890002022-11-30 3:56PM EST89.002.762.682.75-1.41-33.81%1,0456,64341.64%
AMZN230120P000900002022-11-30 3:59PM EST90.003.002.963.05-1.57-34.35%2,54453,00841.31%
AMZN230120P000910002022-11-30 3:55PM EST91.003.353.253.35-1.62-32.60%46015,10140.80%
AMZN230120P000920002022-11-30 3:58PM EST92.003.653.553.65-1.76-32.53%5,1805,32140.11%
AMZN230120P000925002022-11-30 3:57PM EST92.503.843.753.85-1.81-32.04%8669,26840.06%
AMZN230120P000930002022-11-30 3:59PM EST93.003.953.904.00-1.90-32.48%4297,00239.62%
AMZN230120P000940002022-11-30 3:45PM EST94.004.504.304.40-1.96-30.34%5706,46239.31%
AMZN230120P000950002022-11-30 3:59PM EST95.004.784.704.80-2.11-30.62%83722,66038.81%
AMZN230120P000960002022-11-30 3:59PM EST96.005.165.105.25-2.37-31.47%5684,68238.45%
AMZN230120P000970002022-11-30 3:57PM EST97.005.705.555.70-2.36-29.28%1265,97337.92%
AMZN230120P000975002022-11-30 3:52PM EST97.506.075.805.95-2.43-28.59%1588,10037.74%
AMZN230120P000980002022-11-30 3:54PM EST98.006.306.056.20-2.40-27.59%455,32137.54%
AMZN230120P000990002022-11-30 3:51PM EST99.006.796.556.70-2.51-26.99%1108,12236.94%
AMZN230120P001000002022-11-30 3:59PM EST100.007.227.107.25-2.85-28.30%38035,08336.50%
AMZN230120P001025002022-11-30 3:35PM EST102.509.178.608.85-2.83-23.58%2216,25136.10%
AMZN230120P001050002022-11-30 3:59PM EST105.0010.4110.3010.55-3.54-25.38%51923,67835.16%
AMZN230120P001065002022-11-30 3:53PM EST106.5011.8311.4011.65-3.44-22.53%124,16734.60%
AMZN230120P001067502022-11-30 1:43PM EST106.7514.8511.6011.85-0.45-2.94%171,36234.61%
AMZN230120P001070002022-11-30 3:42PM EST107.0012.3511.8012.05-3.20-20.58%292,50234.60%
AMZN230120P001072502022-11-30 1:40PM EST107.2514.9012.0012.25-1.00-6.29%1873234.58%
AMZN230120P001075002022-11-30 12:31PM EST107.5016.4512.2012.40+0.50+3.13%719,33834.08%
AMZN230120P001077502022-11-30 2:44PM EST107.7514.1512.3512.65-2.20-13.46%181,62234.52%
AMZN230120P001080002022-11-30 3:56PM EST108.0012.8012.5512.85-3.70-22.42%451,26234.46%
AMZN230120P001082502022-11-30 1:33PM EST108.2516.6512.7513.10+0.05+0.30%1765934.88%
AMZN230120P001085002022-11-28 3:47PM EST108.5015.6512.9513.250.00-281,09934.30%
AMZN230120P001087502022-11-30 1:33PM EST108.7517.1013.1513.45+0.05+0.29%121,62934.22%
AMZN230120P001090002022-11-30 3:09PM EST109.0014.7313.3513.65-2.77-15.83%2179934.11%
AMZN230120P001092502022-11-30 1:23PM EST109.2518.0013.6013.85+0.50+2.86%111,51933.99%
AMZN230120P001095002022-11-30 3:09PM EST109.5015.1013.7514.10-2.60-14.69%212,68534.38%
AMZN230120P001097502022-11-30 9:36AM EST109.7518.4014.0514.35+0.15+0.82%992834.77%
AMZN230120P001100002022-11-30 3:55PM EST110.0014.4714.2514.45-3.69-20.32%4046,54133.52%
AMZN230120P001102502022-11-30 2:22PM EST110.2515.5514.4014.70-1.10-6.61%11,29533.89%
AMZN230120P001105002022-11-30 1:46PM EST110.5018.3014.6514.90-0.35-1.88%51,26333.69%
AMZN230120P001107502022-11-28 2:49PM EST110.7517.3114.8515.150.00-81,11634.06%
AMZN230120P001110002022-11-30 3:50PM EST111.0015.7215.1015.35-3.35-17.57%191,66033.84%
AMZN230120P001112502022-11-30 1:46PM EST111.2519.0015.3015.60+2.35+14.11%51,12634.20%
AMZN230120P001115002022-11-30 9:33AM EST111.5019.9015.5515.80+1.40+7.57%21,42233.96%
AMZN230120P001117502022-11-17 11:52AM EST111.7517.2515.7516.000.00-11,43733.69%
AMZN230120P001120002022-11-30 2:59PM EST112.0017.9015.9516.25-2.57-12.55%153,47234.03%
AMZN230120P001122502022-11-28 12:03PM EST112.2518.1516.1516.450.00-158433.72%
AMZN230120P001125002022-11-30 9:49AM EST112.5020.5516.4016.65+1.97+10.60%124,91533.40%
AMZN230120P001127502022-11-28 12:03PM EST112.7518.3016.6516.900.00-41,47533.74%
AMZN230120P001130002022-11-30 10:55AM EST113.0021.2516.8517.15+3.11+17.14%294734.06%
AMZN230120P001132502022-11-30 9:36AM EST113.2521.5517.1017.35-0.05-0.23%358933.69%
AMZN230120P001135002022-11-25 11:42AM EST113.5020.3217.3017.600.00-31,00234.03%
AMZN230120P001137502022-11-28 10:12AM EST113.7519.4017.5517.800.00-61,31033.62%
AMZN230120P001140002022-11-30 10:04AM EST114.0021.6117.7518.05+1.25+6.14%12,97433.94%
AMZN230120P001142502022-11-14 1:39PM EST114.2515.9018.0018.250.00-4599833.47%
AMZN230120P001145002022-11-28 10:20AM EST114.5020.2518.2018.500.00-21,42133.79%
AMZN230120P001147502022-11-28 12:03PM EST114.7520.7518.4518.750.00-11,61934.11%
AMZN230120P001150002022-11-30 3:15PM EST115.0020.1418.6518.95-2.74-11.98%4144,38033.59%
AMZN230120P001152502022-11-14 10:59AM EST115.2517.3518.9019.200.00-559433.89%
AMZN230120P001155002022-11-30 9:36AM EST115.5023.7019.1519.40+2.05+9.47%22,50533.33%
AMZN230120P001157502022-11-28 10:25AM EST115.7521.9019.4019.700.00-279034.50%
AMZN230120P001160002022-11-30 12:32PM EST116.0024.3219.6019.90+0.41+1.71%43,85133.94%
AMZN230120P001162502022-11-16 12:06PM EST116.2519.4019.8520.150.00-12,27334.23%
AMZN230120P001165002022-11-30 2:57PM EST116.5020.2520.0520.35-2.61-11.42%771,39633.57%
AMZN230120P001167502022-11-28 12:47PM EST116.7522.2520.3020.600.00-41,38633.84%
AMZN230120P001170002022-11-30 3:28PM EST117.0021.5220.5520.85-3.28-13.23%91,19134.13%
AMZN230120P001172502022-11-23 1:50PM EST117.2523.8520.8021.100.00-51,46234.42%
AMZN230120P001175002022-11-30 2:49PM EST117.5023.2021.0021.30-2.25-8.84%112,32733.69%
AMZN230120P001177502022-11-28 10:44AM EST117.7523.9521.2521.550.00-11,05233.99%
AMZN230120P001180002022-11-30 9:37AM EST118.0026.2521.5021.80+2.55+10.76%63,21034.23%
AMZN230120P001182502022-11-29 1:41PM EST118.2526.6021.8022.050.00-23,71834.52%
AMZN230120P001185002022-11-25 11:36AM EST118.5025.0222.0022.300.00-102,95734.79%
AMZN230120P001200002022-11-30 3:45PM EST120.0024.0923.4023.70-3.36-12.24%18534,83833.99%
AMZN230120P001225002022-11-30 10:04AM EST122.5029.8925.9026.20-0.31-1.03%18,89836.48%
AMZN230120P001250002022-11-30 2:45PM EST125.0030.6628.3528.65-2.24-6.81%26,98213,16137.31%
AMZN230120P001275002022-11-30 2:28PM EST127.5032.1030.8531.15-0.78-2.37%4,6051,39739.65%
AMZN230120P001300002022-11-30 3:49PM EST130.0034.0033.3033.65-1.98-5.50%123,87319,12541.85%
AMZN230120P001325002022-11-30 3:15PM EST132.5037.3035.8536.15-0.45-1.19%5,82869043.99%
AMZN230120P001350002022-11-30 3:11PM EST135.0039.7538.3538.65-0.74-1.83%15,0302,10046.09%
AMZN230120P001375002022-11-30 3:12PM EST137.5042.2540.9041.20-1.60-3.65%10,8121,31650.00%
AMZN230120P001400002022-11-30 3:34PM EST140.0044.1643.4043.65-3.95-8.21%80,2709,08750.10%
AMZN230120P001425002022-11-30 3:14PM EST142.5047.3045.8546.15-1.50-3.07%3,38146852.05%
AMZN230120P001450002022-11-30 3:12PM EST145.0049.7048.3048.65-3.40-6.40%5,05970953.91%
AMZN230120P001470002022-11-30 3:31PM EST147.0051.2950.3050.65-0.91-1.74%1955.37%
AMZN230120P001475002022-11-30 3:12PM EST147.5052.2550.8551.20-1.51-2.81%11,7331,42457.81%
AMZN230120P001480002022-11-30 3:13PM EST148.0052.6551.3551.70-0.95-1.77%1,50320058.20%
AMZN230120P001490002022-11-25 12:22PM EST149.0055.2752.3052.650.00-2156.84%
AMZN230120P001500002022-11-30 3:31PM EST150.0054.4553.3553.70-1.01-1.82%14,2292,36659.67%
AMZN230120P001510002022-11-29 11:01AM EST151.0058.4054.3554.700.00-54050.39%
AMZN230120P001520002022-11-25 12:19PM EST152.0058.3055.3555.650.00-12058.98%
AMZN230120P001525002022-11-30 3:15PM EST152.5057.3055.8556.15-0.85-1.46%4,69059559.28%
AMZN230120P001530002022-11-23 2:37PM EST153.0059.1556.3056.650.00-33059.67%
AMZN230120P001540002022-11-29 2:48PM EST154.0061.7557.3557.650.00-1160.35%
AMZN230120P001545002022-11-30 3:13PM EST154.5059.2057.8058.20-1.00-1.66%71010062.89%
AMZN230120P001550002022-11-30 3:15PM EST155.0059.8058.3058.70-2.95-4.70%4,06154850.00%
AMZN230120P001555002022-11-30 12:57PM EST155.5063.6658.8059.20+1.91+3.09%1996250.39%
AMZN230120P001560002022-11-30 3:32PM EST156.0060.2959.3059.65-3.01-4.76%22061.72%
AMZN230120P001565002022-11-30 3:19PM EST156.5061.0059.8060.20-1.05-1.69%2054050.98%
AMZN230120P001570002022-11-30 12:55PM EST157.0065.1760.4060.70+2.17+3.44%1505056.35%
AMZN230120P001575002022-11-30 3:12PM EST157.5062.2060.8561.10-0.90-1.43%10,3261,24860.06%
AMZN230120P001580002022-11-04 2:47PM EST158.0067.1561.3561.650.00-5051.95%
AMZN230120P001585002022-11-23 3:27PM EST158.5064.3061.8562.150.00-593052.15%
AMZN230120P001590002022-11-30 3:32PM EST159.0063.2762.3062.65-1.23-1.91%22063.67%
AMZN230120P001595002022-11-08 3:26PM EST159.5069.6062.8063.150.00-41064.06%
AMZN230120P001600002022-11-30 3:11PM EST160.0065.0063.3063.60-2.60-3.85%23,7853,00161.62%
AMZN230120P001605002022-11-30 3:12PM EST160.5065.5063.8064.10-2.60-3.82%18,1952,04061.91%
AMZN230120P001610002022-11-30 12:58PM EST161.0069.1564.3564.65+2.35+3.52%31512053.52%
AMZN230120P001612502022-11-30 12:16PM EST161.2569.3064.5564.90+1.90+2.82%252065.14%
AMZN230120P001615002022-11-30 3:19PM EST161.5066.0064.8565.15-1.05-1.57%2304053.91%
AMZN230120P001617502022-11-30 3:24PM EST161.7566.0565.1065.40-1.30-1.93%4056053.91%
AMZN230120P001620002022-11-30 12:57PM EST162.0070.1765.3565.65+2.37+3.50%2608054.10%
AMZN230120P001622502022-11-30 3:31PM EST162.2566.4065.6065.90-1.65-2.42%732054.30%
AMZN230120P001625002022-11-30 3:14PM EST162.5067.3065.8066.10-1.30-1.90%5,40264663.18%
AMZN230120P001627502022-11-30 12:55PM EST162.7570.9066.1066.40+2.25+3.28%2516054.69%
AMZN230120P001630002022-11-30 12:57PM EST163.0071.1566.3066.60+2.35+3.42%2648263.48%
AMZN230120P001632502022-11-30 12:04PM EST163.2571.1066.5566.90+0.50+0.71%252050.00%
AMZN230120P001635002022-11-30 3:19PM EST163.5068.0066.8567.15-1.15-1.66%2304055.08%
AMZN230120P001637502022-11-30 3:30PM EST163.7567.9067.0567.35-1.35-1.95%762063.97%
AMZN230120P001640002022-11-30 12:04PM EST164.0071.8567.3567.65+1.75+2.50%252055.27%
AMZN230120P001642502022-11-30 3:30PM EST164.2568.4067.5567.85-1.40-2.01%762064.26%
AMZN230120P001645002022-11-30 3:14PM EST164.5069.3067.8568.15-0.75-1.07%3,07032055.47%
AMZN230120P001647502022-11-04 2:45PM EST164.7573.7068.0568.400.00-3050.78%
AMZN230120P001650002022-11-30 3:12PM EST165.0069.6568.3068.60-1.15-1.62%10,5461,16864.75%
AMZN230120P001652502022-11-03 2:26PM EST165.2575.3568.5568.900.00-197050.78%
AMZN230120P001655002022-11-30 12:04PM EST165.5073.4068.8569.20+0.75+1.03%252059.18%
AMZN230120P001657502022-11-30 12:04PM EST165.7573.6069.0569.40+1.85+2.58%252051.56%
AMZN230120P001660002022-11-30 12:04PM EST166.0073.8569.3569.70+1.25+1.72%252059.38%
AMZN230120P001665002022-11-30 3:31PM EST166.5070.6569.8570.15-1.35-1.87%411656.64%
AMZN230120P001670002022-11-30 3:30PM EST167.0071.4570.3570.65-1.05-1.45%762057.03%
AMZN230120P001675002022-11-30 12:55PM EST167.5075.6770.8571.10+2.32+3.16%2206052.34%
AMZN230120P001680002022-11-30 3:55PM EST168.0071.8071.3071.65-4.04-5.33%21052.34%
AMZN230120P001685002022-11-30 3:33PM EST168.5072.7671.8072.15-1.69-2.27%2052.73%
AMZN230120P001690002022-11-30 3:33PM EST169.0073.2472.3072.60-1.71-2.28%2067.19%
AMZN230120P001695002022-11-30 12:55PM EST169.5077.6772.8073.10+2.22+2.94%1304067.38%
AMZN230120P001700002022-11-30 3:31PM EST170.0074.4573.3573.65-1.35-1.78%28,3463,58058.59%
AMZN230120P001705002022-11-30 3:34PM EST170.5074.7873.8074.15-1.27-1.67%2053.91%
AMZN230120P001710002022-11-30 2:50PM EST171.0076.5574.3574.65-0.55-0.71%1,82530058.98%
AMZN230120P001715002022-11-30 3:34PM EST171.5075.6874.8075.10-1.37-1.78%2068.56%
AMZN230120P001720002022-11-30 12:09PM EST172.0079.9575.3075.65+1.90+2.43%252054.69%
AMZN230120P001725002022-11-30 12:55PM EST172.5080.6875.8076.10+2.18+2.78%1304069.14%
AMZN230120P001730002022-11-30 2:50PM EST173.0078.5576.3076.60-0.25-0.32%4206069.43%
AMZN230120P001735002022-11-30 3:19PM EST173.5078.0576.8077.15-1.00-1.27%2304055.08%
AMZN230120P001740002022-11-30 3:34PM EST174.0078.2177.3077.65-1.79-2.24%2055.47%
AMZN230120P001745002022-11-30 3:30PM EST174.5078.6077.8078.15-1.45-1.81%762055.47%
AMZN230120P001750002022-11-30 2:50PM EST175.0080.5578.3078.60-2.20-2.66%5,19083070.61%
AMZN230120P001775002022-11-16 3:25PM EST177.5080.7080.8081.100.00-1071.97%
AMZN230120P001800002022-11-30 2:50PM EST180.0085.5583.3583.65-2.35-2.67%3,66056063.67%
AMZN230120P001825002022-11-09 3:46PM EST182.5096.2085.8586.150.00-150064.84%
AMZN230120P001850002022-11-17 10:10AM EST185.0089.5188.3588.650.00-2066.02%
AMZN230120P001875002022-11-09 12:15PM EST187.50100.3090.8091.150.00-5061.72%
AMZN230120P001900002022-11-30 3:31PM EST190.0094.5093.3093.65-1.30-1.36%6,7741,06062.50%
AMZN230120P001925002022-10-12 1:38PM EST192.5078.9591.5091.900.00-25000.00%
AMZN230120P001950002022-11-09 12:16PM EST195.00107.8098.3098.650.00-8064.84%
AMZN230120P001975002022-11-09 12:08PM EST197.50110.20100.80101.150.00-6065.63%
AMZN230120P002000002022-11-30 2:50PM EST200.00105.55103.30103.65-0.50-0.47%3206067.19%
AMZN230120P002025002022-09-21 1:37PM EST202.5080.7383.8084.150.00-400.00%
AMZN230120P002050002022-11-14 10:31AM EST205.00107.15108.30108.650.00-2068.75%
AMZN230120P002075002022-08-10 2:47PM EST207.5064.7074.1074.550.00-400.00%
AMZN230120P002100002022-09-30 9:27AM EST210.0094.71106.40106.900.00-200.00%
AMZN230120P002125002022-10-25 1:21PM EST212.5092.20118.10118.600.00-40144.19%
AMZN230120P002150002022-10-28 2:25PM EST215.00112.10121.20121.750.00-850154.05%
AMZN230120P002175002022-11-09 3:19PM EST217.50130.80120.80121.150.00-140073.44%
AMZN230120P002200002022-11-09 3:19PM EST220.00133.30123.35123.750.00-46087.89%
AMZN230120P002225002022-10-28 2:39PM EST222.50119.90128.80129.250.00-5920159.06%
AMZN230120P002250002022-10-28 2:39PM EST225.00122.45131.30131.750.00-4300160.47%
AMZN230120P002275002022-11-02 2:50PM EST227.50135.40130.80131.150.00-282077.34%
AMZN230120P002300002022-10-20 11:06AM EST230.00112.67135.60136.000.00-200153.22%
AMZN230120P002325002022-11-09 1:32PM EST232.50146.20135.80136.150.00-17078.91%
AMZN230120P002350002022-08-24 2:55PM EST235.00101.04120.80121.450.00-200.00%
AMZN230120P002375002022-11-09 1:24PM EST237.50150.75140.80141.150.00-13080.47%
AMZN230120P002400002022-11-28 10:35AM EST240.00145.80143.30143.650.00-2081.25%
AMZN230120P002425002022-10-26 2:08PM EST242.50127.05148.70149.250.00-1500169.17%
AMZN230120P002450002022-11-09 1:23PM EST245.00158.25148.30148.650.00-8082.81%
AMZN230120P002475002022-10-06 9:37AM EST247.50127.55156.30156.700.00-40200.78%
AMZN230120P002500002022-11-09 10:09AM EST250.00161.90153.30153.650.00-1085.16%
AMZN230120P002550002022-10-28 2:39PM EST255.00152.35161.25161.700.00-1500175.29%
AMZN230120P002600002022-11-23 10:49AM EST260.00166.35163.35163.700.00-9099.41%
AMZN230120P002650002022-11-23 11:29AM EST265.00170.55168.35168.700.00-160101.17%
AMZN230120P002700002022-11-23 11:31AM EST270.00175.70173.30173.650.00-26090.63%
AMZN230120P002750002022-11-30 3:31PM EST275.00179.15178.35178.70-1.65-0.91%7220104.30%
AMZN230120P010400002022-06-03 10:56AM EST1,040.008.606.809.70+1.22+16.53%62330.00%
AMZN230120P010600002022-06-03 2:21PM EST1,060.009.208.4510.30+1.25+15.72%2220.00%
AMZN230120P010800002022-06-03 11:24AM EST1,080.0010.009.1010.95+1.38+16.01%12530.00%
AMZN230120P011000002022-05-31 2:40PM EST1,100.0010.059.7511.65-1.54-13.29%41420.00%
AMZN230120P011200002022-06-02 8:41AM EST1,120.0012.4010.4512.400.00-4690.00%
AMZN230120P011400002022-06-02 2:26PM EST1,140.0010.4711.2013.200.00-18740.00%
AMZN230120P011600002022-06-03 9:44AM EST1,160.0012.9012.0014.05+1.62+14.36%1150.00%
AMZN230120P011800002022-06-01 11:19AM EST1,180.0015.5512.8514.900.00-1320.00%
AMZN230120P012000002022-06-01 11:08AM EST1,200.0016.7013.7515.850.00-3500.00%
AMZN230120P012200002022-05-24 10:33AM EST1,220.0034.7314.6516.800.00-220.00%
AMZN230120P012400002022-06-02 1:11PM EST1,240.0015.0015.6517.850.00-32290.00%
AMZN230120P012600002022-05-27 8:53AM EST1,260.0022.7016.7018.900.00-25650.00%
AMZN230120P012800002022-06-01 1:49PM EST1,280.0019.8017.8020.050.00-11320.00%
AMZN230120P013000002022-06-02 1:05PM EST1,300.0017.6018.9521.250.00-101320.00%
AMZN230120P013200002022-06-02 2:26PM EST1,320.0018.6420.1522.500.00-102320.00%
AMZN230120P013400002022-06-03 2:36PM EST1,340.0022.5321.4023.80+2.46+12.26%31070.00%
AMZN230120P013600002022-06-02 1:38PM EST1,360.0021.1222.7525.150.00-41920.00%
AMZN230120P013800002022-06-02 2:24PM EST1,380.0022.5324.1526.600.00-64410.00%
AMZN230120P014000002022-06-03 9:38AM EST1,400.0027.0025.6528.10+3.02+12.59%24840.00%
AMZN230120P014200002022-05-27 8:30AM EST1,420.0040.2527.1529.650.00-1290.00%
AMZN230120P014400002022-06-03 9:44AM EST1,440.0030.0028.7531.35+2.98+11.03%11220.00%
AMZN230120P014500002022-06-03 11:48AM EST1,450.0030.8529.6032.20+0.35+1.15%11400.00%
AMZN230120P014600002022-06-02 12:01PM EST1,460.0028.5030.4533.050.00-11,2370.00%
AMZN230120P014800002022-06-03 1:56PM EST1,480.0032.2032.5034.80+2.18+7.26%18750.00%
AMZN230120P015000002022-06-03 12:50PM EST1,500.0036.0034.2036.80+4.70+15.02%131,4870.00%
AMZN230120P015200002022-06-03 1:49PM EST1,520.0036.3036.1038.85+2.76+8.23%1820.00%
AMZN230120P015400002022-05-26 1:26PM EST1,540.0057.2538.1540.950.00-72400.00%
AMZN230120P015500002022-06-02 2:06PM EST1,550.0036.8539.3042.000.00-42240.00%
AMZN230120P015600002022-06-03 1:49PM EST1,560.0040.5040.3543.15+2.61+6.89%11600.00%
AMZN230120P015800002022-06-03 8:37AM EST1,580.0043.4542.6045.45-20.29-31.83%101850.00%
AMZN230120P016000002022-06-03 11:29AM EST1,600.0047.3045.0047.85+6.14+14.92%26240.00%
AMZN230120P016200002022-05-31 12:55PM EST1,620.0049.6547.4550.350.00-1920.00%
AMZN230120P016400002022-06-02 2:06PM EST1,640.0046.9650.0553.000.00-8850.00%
AMZN230120P016500002022-06-02 2:05PM EST1,650.0048.2351.3554.350.00-171720.00%
AMZN230120P016600002022-05-27 8:32AM EST1,660.0054.7452.7555.75-0.46-0.83%131690.00%
AMZN230120P016800002022-05-31 12:53PM EST1,680.0057.2555.5559.250.00-23280.00%
AMZN230120P017000002022-06-03 2:51PM EST1,700.0060.3258.5560.15+6.02+11.09%218440.00%
AMZN230120P017200002022-06-03 10:30AM EST1,720.0064.9061.6065.35+6.88+11.86%11190.00%
AMZN230120P017400002022-05-31 2:06PM EST1,740.0071.7464.8068.000.00-31440.00%
AMZN230120P017500002022-06-03 12:16PM EST1,750.0067.1566.5570.30-5.05-6.99%261650.00%
AMZN230120P017600002022-06-03 2:28PM EST1,760.0070.2768.2572.00+6.55+10.28%6750.00%
AMZN230120P017800002022-06-02 2:01PM EST1,780.0067.6671.6075.500.00-11700.00%
AMZN230120P018000002022-06-03 2:58PM EST1,800.0077.0075.2579.25+7.50+10.79%195830.00%
AMZN230120P018200002022-05-31 2:19PM EST1,820.0085.0879.0582.950.00-74910.00%
AMZN230120P018400002022-06-03 9:28AM EST1,840.0083.5582.7586.95+5.57+7.14%3630.00%
AMZN230120P018500002022-06-02 1:57PM EST1,850.0084.7585.0088.95+5.44+6.86%102700.00%
AMZN230120P018600002022-06-03 9:48AM EST1,860.0089.5087.0090.55-0.40-0.44%51720.00%
AMZN230120P018800002022-06-01 8:33AM EST1,880.0091.8091.2594.800.00-11220.00%
AMZN230120P019000002022-06-02 2:55PM EST1,900.0095.0095.7599.90+7.50+8.57%17600.00%
AMZN230120P019200002022-06-02 9:49AM EST1,920.00107.5598.90103.850.00-2590.00%
AMZN230120P019400002022-05-27 2:06PM EST1,940.00138.35103.60108.600.00-41240.00%
AMZN230120P019500002022-06-02 2:59PM EST1,950.0097.30106.00111.050.00-43390.00%
AMZN230120P019600002022-06-02 1:55PM EST1,960.00102.14108.45113.550.00-91050.00%
AMZN230120P019800002022-06-02 1:47PM EST1,980.00106.41113.55118.650.00-22960.00%
AMZN230120P020000002022-06-03 2:50PM EST2,000.00122.63118.75123.90+12.28+11.13%201,8020.00%
AMZN230120P020500002022-06-02 1:25PM EST2,050.00124.50133.35137.850.00-86710.00%
AMZN230120P021000002022-06-03 11:16AM EST2,100.00151.70148.25152.95+14.70+10.73%25880.00%
AMZN230120P021300002022-05-24 12:03PM EST2,130.00301.05157.00162.600.00-11100.00%
AMZN230120P021350002022-05-26 9:47AM EST2,135.00235.90158.60164.200.00-240.00%
AMZN230120P021400002022-05-24 12:38PM EST2,140.00300.00161.00165.900.00-1250.00%
AMZN230120P021450002022-06-01 1:25PM EST2,145.00164.50161.80168.350.00-360.00%
AMZN230120P021500002022-06-03 2:29PM EST2,150.00166.72163.50169.25+12.35+8.00%18800.00%
AMZN230120P021550002022-06-01 12:39PM EST2,155.00172.84165.95170.950.00-260.00%
AMZN230120P021600002022-05-27 12:37PM EST2,160.00223.56167.65173.300.00-160.00%
AMZN230120P021650002022-06-03 9:09AM EST2,165.00168.15168.45174.35-70.95-29.67%1110.00%
AMZN230120P021700002022-06-01 1:31PM EST2,170.00171.85171.05176.750.00-2100.00%
AMZN230120P021750002022-06-03 11:36AM EST2,175.00177.09171.85177.85-77.43-30.42%5270.00%
AMZN230120P021800002022-05-26 8:51AM EST2,180.00262.95174.50180.000.00-6100.00%
AMZN230120P021850002022-06-02 10:24AM EST2,185.00181.10175.35181.400.00-4100.00%
AMZN230120P021900002022-06-02 12:53PM EST2,190.00166.47178.00183.650.00-250.00%
AMZN230120P022000002022-06-03 2:29PM EST2,200.00184.07181.55187.25+18.29+11.03%971,8960.00%
AMZN230120P022200002022-06-01 1:32PM EST2,220.00189.82187.90194.150.00-1560.00%
AMZN230120P022250002022-06-03 9:48AM EST2,225.00195.03189.75196.45+14.33+7.93%26140.00%
AMZN230120P022300002022-06-03 9:38AM EST2,230.00197.00191.65197.90+14.50+7.95%1140.00%
AMZN230120P022350002022-06-01 1:27PM EST2,235.00195.10194.40199.800.00-350.00%
AMZN230120P022400002022-05-26 1:46PM EST2,240.00275.00195.35202.000.00-220.00%
AMZN230120P022450002022-06-03 12:55PM EST2,245.00203.00198.20203.60-91.21-31.00%210.00%
AMZN230120P022500002022-06-03 1:30PM EST2,250.00200.11200.10205.75+14.29+7.69%31,2460.00%
AMZN230120P022550002022-06-02 11:34AM EST2,255.00191.55201.10207.700.00-120.00%
AMZN230120P022700002022-05-27 12:17PM EST2,270.00269.75207.85213.450.00-110.00%
AMZN230120P022950002022-06-02 10:21AM EST2,295.00222.70217.85223.950.00-440.00%
AMZN230120P023000002022-06-03 2:35PM EST2,300.00222.05219.00226.05+14.75+7.12%231,8170.00%
AMZN230120P023200002022-06-03 9:25AM EST2,320.00227.46227.15234.10-16.29-6.68%280.00%
AMZN230120P023450002022-05-31 10:47AM EST2,345.00255.30238.80244.900.00-180.00%
AMZN230120P023500002022-06-03 12:41PM EST2,350.00246.73241.00247.10+10.53+4.46%28170.00%
AMZN230120P023600002022-06-02 12:53PM EST2,360.00230.70245.35251.550.00-2110.00%
AMZN230120P023650002022-06-03 9:38AM EST2,365.00255.00247.60253.75-0.52-0.20%1100.00%
AMZN230120P023700002022-06-03 10:32AM EST2,370.00256.80249.80256.15+21.80+9.28%6220.00%
AMZN230120P024000002022-06-03 2:08PM EST2,400.00266.10263.50269.70+19.81+8.04%401,5010.00%
AMZN230120P024500002022-06-03 12:20PM EST2,450.00294.10287.20293.90+25.38+9.44%157240.00%
AMZN230120P025000002022-06-03 2:26PM EST2,500.00315.00312.35319.15+25.13+8.67%132,9270.00%
AMZN230120P025500002022-06-03 1:27PM EST2,550.00339.80338.05345.85+21.81+6.86%25120.00%
AMZN230120P026000002022-06-03 2:44PM EST2,600.00373.00366.65374.00+34.64+10.24%141,9550.00%
AMZN230120P026500002022-06-03 2:36PM EST2,650.00397.53395.85403.65-21.27-5.08%27150.00%
AMZN230120P027000002022-06-03 10:13AM EST2,700.00445.10426.35434.35+40.05+9.89%21,8500.00%
AMZN230120P027500002022-06-02 8:53AM EST2,750.00479.95457.55466.450.00-11,1790.00%
AMZN230120P028000002022-06-03 2:12PM EST2,800.00499.00491.30500.05+25.90+5.47%462,6760.00%
AMZN230120P028500002022-06-02 12:05PM EST2,850.00502.86525.65534.600.00-16660.00%
AMZN230120P029000002022-06-02 10:51AM EST2,900.00562.07561.40570.750.00-12,5630.00%
AMZN230120P029400002022-05-27 11:08AM EST2,940.00716.93590.65600.200.00-220.00%
AMZN230120P029500002022-05-31 11:48AM EST2,950.00634.51598.15607.850.00-78330.00%
AMZN230120P029800002022-05-31 2:15PM EST2,980.00639.62620.80630.550.00-10110.00%
AMZN230120P030000002022-06-03 9:56AM EST3,000.00651.40636.65646.15+15.80+2.49%82,9240.00%
AMZN230120P030200002022-06-01 1:54PM EST3,020.00652.08652.10661.750.00-240.00%
AMZN230120P030500002022-06-02 9:13AM EST3,050.00687.94675.05685.450.00-19340.00%
AMZN230120P030900002022-05-31 2:41PM EST3,090.00718.31707.45717.650.00-182570.00%
AMZN230120P031000002022-06-02 2:58PM EST3,100.00675.74715.60725.800.00-81,3120.00%
AMZN230120P031100002022-05-31 10:47AM EST3,110.00792.37723.80734.050.00-22910.00%
AMZN230120P031200002022-05-31 10:46AM EST3,120.00802.98732.50742.350.00-23700.00%
AMZN230120P031300002022-06-03 1:06PM EST3,130.00744.97740.35750.60-60.08-7.46%11200.00%
AMZN230120P031400002022-05-27 8:37AM EST3,140.00889.00748.60758.850.00-11630.00%
AMZN230120P031500002022-05-26 11:19AM EST3,150.00933.90756.85767.000.00-21,1080.00%
AMZN230120P031600002022-05-26 9:26AM EST3,160.00969.92765.30775.450.00-21130.00%
AMZN230120P031700002022-05-20 12:23PM EST3,170.001,072.50772.50787.050.00-31700.00%
AMZN230120P031800002022-05-20 11:57AM EST3,180.001,073.65780.50795.650.00-3810.00%
AMZN230120P031900002022-06-02 11:20AM EST3,190.00782.75789.15804.150.00-53040.00%
AMZN230120P032000002022-06-02 11:20AM EST3,200.00791.07797.50812.650.00-52,1870.00%
AMZN230120P032100002022-05-31 11:03AM EST3,210.00860.30806.00821.150.00-21650.00%
AMZN230120P032200002022-06-02 2:26PM EST3,220.00783.75815.00829.700.00-21000.00%
AMZN230120P032250002022-05-26 12:59PM EST3,225.00990.00819.00834.000.00-1860.00%
AMZN230120P032300002022-05-26 9:06AM EST3,230.001,040.50823.00838.300.00-1130.00%
AMZN230120P032350002022-05-18 11:29AM EST3,235.001,069.63827.50842.650.00-4240.00%
AMZN230120P032400002022-05-18 11:45AM EST3,240.001,076.77832.00846.950.00-7780.00%
AMZN230120P032450002022-05-18 10:29AM EST3,245.001,077.06836.00851.300.00-2280.00%
AMZN230120P032500002022-06-02 9:00AM EST3,250.00870.55840.50855.600.00-11920.00%
AMZN230120P032550002022-05-18 9:56AM EST3,255.001,061.03845.00859.900.00-4290.00%
AMZN230120P032600002022-05-18 11:36AM EST3,260.001,091.50849.00864.350.00-2640.00%
AMZN230120P032650002022-05-17 1:08PM EST3,265.001,004.50853.50868.650.00-1900.00%
AMZN230120P032700002022-05-12 11:54AM EST3,270.001,138.01857.50873.000.00-541290.00%
AMZN230120P032750002022-05-17 1:08PM EST3,275.001,014.00862.00877.050.00-1340.00%
AMZN230120P032800002022-05-27 8:37AM EST3,280.001,018.00866.55881.600.00-1670.00%
AMZN230120P032850002022-05-06 2:46PM EST3,285.001,004.00870.50886.050.00-11830.00%
AMZN230120P032900002022-06-01 2:53PM EST3,290.00849.10874.80890.300.00-2760.00%
AMZN230120P032950002022-06-02 11:00AM EST3,295.00883.76879.00894.700.00-71030.00%
AMZN230120P033000002022-06-02 11:00AM EST3,300.00888.25883.50898.900.00-69620.00%
AMZN230120P033050002022-06-01 2:15PM EST3,305.00879.05888.00903.600.00-2480.00%
AMZN230120P033100002022-05-26 8:52AM EST3,310.001,119.67892.50907.700.00-11200.00%
AMZN230120P033150002022-04-05 12:46PM EST3,315.00354.131,001.001,016.450.00-51370.00%
AMZN230120P033200002022-05-27 2:43PM EST3,320.001,047.09901.50916.500.00-12030.00%
AMZN230120P033300002022-05-23 10:27AM EST3,330.001,229.91910.00925.400.00-12410.00%
AMZN230120P033400002022-06-01 8:31AM EST3,340.00916.75919.50934.550.00-14060.00%
AMZN230120P033500002022-06-01 8:31AM EST3,350.00925.75928.00943.500.00-11,2610.00%
AMZN230120P033600002022-05-26 8:52AM EST3,360.001,167.60937.00952.450.00-11470.00%
AMZN230120P033700002022-06-02 10:35AM EST3,370.00956.57946.00961.600.00-11,4640.00%
AMZN230120P033800002022-05-12 8:31AM EST3,380.00927.70954.50970.450.00-24210.00%
AMZN230120P033900002022-06-01 10:13AM EST3,390.00979.38963.50979.450.00-21150.00%
AMZN230120P034000002022-05-31 11:50AM EST3,400.001,021.88972.50988.350.00-64450.00%
AMZN230120P034100002022-06-02 8:33AM EST3,410.001,017.50982.00997.600.00-11480.00%
AMZN230120P034200002022-05-17 2:36PM EST3,420.001,126.74991.001,006.750.00-32230.00%
AMZN230120P034300002022-06-02 8:33AM EST3,430.001,000.451,002.501,015.65-35.55-3.43%1310.00%
AMZN230120P034400002022-05-25 12:08PM EST3,440.001,317.491,009.001,025.100.00-1900.00%
AMZN230120P034500002022-05-25 10:28AM EST3,450.001,011.601,019.001,032.200.00-14100.00%
AMZN230120P034600002022-05-11 1:16PM EST3,460.001,360.571,028.001,043.600.00-11160.00%
AMZN230120P034700002022-05-16 9:07AM EST3,470.001,238.501,037.001,052.850.00-1350.00%
AMZN230120P034800002022-05-25 1:27PM EST3,480.001,340.001,046.501,061.850.00-3990.00%
AMZN230120P034900002022-05-31 2:15PM EST3,490.001,080.451,055.501,071.500.00-101720.00%
AMZN230120P035000002022-06-03 2:12PM EST3,500.001,075.011,065.001,080.50+47.01+4.57%72,9330.00%
AMZN230120P035500002022-06-03 8:55AM EST3,550.001,084.911,111.501,127.50-24.59-2.22%43250.00%
AMZN230120P036000002022-06-03 8:55AM EST3,600.001,131.631,158.501,174.60-77.10-6.38%41,3830.00%
AMZN230120P036500002022-06-01 10:46AM EST3,650.001,170.001,206.001,222.400.00-11260.00%
AMZN230120P037000002022-05-31 12:17PM EST3,700.001,307.911,254.001,270.400.00-490.00%
AMZN230120P037500002022-05-31 12:55PM EST3,750.001,325.201,302.001,318.550.00-12120.00%
AMZN230120P038000002022-06-01 2:39PM EST3,800.001,347.051,350.001,367.200.00-8560.00%
AMZN230120P038500002022-05-31 8:44AM EST3,850.001,503.001,399.001,415.800.00-170.00%
AMZN230120P039000002022-05-25 9:34AM EST3,900.001,756.431,448.001,464.600.00-2160.00%
AMZN230120P039500002022-05-13 8:49AM EST3,950.001,748.301,497.501,514.050.00-490.00%
AMZN230120P040000002022-05-24 11:08AM EST4,000.001,551.351,546.501,563.200.00-11690.00%
AMZN230120P040500002022-05-16 2:37PM EST4,050.001,830.111,595.501,612.700.00-110.00%
AMZN230120P041000002022-05-25 2:50PM EST4,100.001,971.131,645.501,662.450.00-270.00%
AMZN230120P041500002022-05-31 12:18PM EST4,150.001,756.301,695.001,712.300.00-210.00%
AMZN230120P042000002022-05-09 10:03AM EST4,200.001,984.681,745.001,761.950.00-1000.00%
AMZN230120P042500002022-05-31 12:18PM EST4,250.001,857.511,795.501,811.800.00-220.00%
AMZN230120P043000002022-05-31 12:17PM EST4,300.001,907.901,844.501,861.700.00-240.00%
AMZN230120P043500002022-05-31 12:17PM EST4,350.001,953.371,895.001,911.800.00-2180.00%
AMZN230120P044000002022-05-31 12:55PM EST4,400.001,970.311,945.501,961.800.00-670.00%
AMZN230120P044500002022-05-25 12:55PM EST4,450.002,322.721,994.502,012.000.00-10100.00%
AMZN230120P045000002022-05-09 2:54PM EST4,500.002,332.852,044.052,061.650.00-660.00%
AMZN230120P045500002022-03-29 2:09PM EST4,550.001,187.351,650.001,666.000.00-16660.00%
AMZN230120P046000002022-05-06 2:25PM EST4,600.002,337.212,144.502,161.800.00-420.00%
AMZN230120P046500002022-05-09 2:48PM EST4,650.002,483.682,195.002,211.850.00-150.00%
AMZN230120P047000002022-05-25 12:55PM EST4,700.002,572.762,245.002,261.600.00-1000.00%
AMZN230120P047500002022-05-25 11:56AM EST4,750.002,622.622,294.502,311.750.00-560.00%
AMZN230120P048000002022-05-05 2:29PM EST4,800.002,494.012,345.002,361.800.00-3010.00%
AMZN230120P048500002022-05-25 9:01AM EST4,850.002,745.402,394.252,411.800.00-320.00%
AMZN230120P049000002022-05-25 8:58AM EST4,900.002,794.402,444.402,461.750.00-220.00%
AMZN230120P049500002022-05-12 8:52AM EST4,950.002,856.732,494.152,511.700.00-100.00%
AMZN230120P050000002022-05-26 2:51PM EST5,000.002,769.922,545.002,561.950.00-10100.00%
AMZN230120P051000002022-06-01 2:01PM EST5,100.002,638.562,644.302,661.800.00-550.00%
AMZN230120P052000002022-06-01 2:01PM EST5,200.002,738.602,744.402,761.800.00-500.00%
AMZN230120P053000002022-04-28 9:30AM EST5,300.002,482.512,989.803,007.000.00-100.00%
AMZN230120P054000002022-04-29 8:46AM EST5,400.002,856.883,089.803,107.000.00-100.00%
AMZN230120P055000002022-04-26 10:52AM EST5,500.002,711.703,269.253,287.000.00-110.00%