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2023年3月17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
AMZN230317C000500002022-12-08 1:16PM EST50.0040.7839.7540.600.00-111181.35%
AMZN230317C000520002022-11-28 9:35AM EST52.0044.5037.8538.450.00-143276.32%
AMZN230317C000530002022-11-08 3:40PM EST53.0039.0038.2538.750.00-6912694.02%
AMZN230317C000540002022-11-08 11:16AM EST54.0038.6537.3537.850.00-2416592.65%
AMZN230317C000550002022-12-01 2:14PM EST55.0041.8035.0035.550.00-123971.85%
AMZN230317C000560002022-11-08 3:40PM EST56.0036.2535.4035.900.00-111588.11%
AMZN230317C000570002022-12-08 10:41AM EST57.0034.8033.3033.750.00-22371.29%
AMZN230317C000580002022-09-02 2:55PM EST58.0071.3552.8062.000.00-510292.46%
AMZN230317C000590002022-12-01 10:24AM EST59.0037.4631.3531.950.00-13168.65%
AMZN230317C000600002022-12-09 9:31AM EST60.0031.2530.5031.00-0.75-2.34%125367.80%
AMZN230317C000610002022-11-07 9:37AM EST61.0032.4329.5530.100.00-1666.55%
AMZN230317C000620002022-12-08 11:02AM EST62.0029.9028.6029.400.00-23166.46%
AMZN230317C000630002022-10-31 12:28PM EST63.0041.0031.8032.050.00-27100.81%
AMZN230317C000640002022-10-05 8:31AM EST64.0057.7227.3035.300.00-11101.00%
AMZN230317C000650002022-12-07 10:22AM EST65.0025.3026.1526.700.00-16864.45%
AMZN230317C000660002022-11-28 1:52PM EST66.0030.5225.0025.600.00-1661.04%
AMZN230317C000670002022-11-28 1:52PM EST67.0029.6224.4524.900.00-12462.48%
AMZN230317C000680002022-12-08 1:41PM EST68.0025.0023.6524.100.00-312662.09%
AMZN230317C000690002022-12-09 12:59PM EST69.0023.2522.6023.20-5.75-19.83%110360.08%
AMZN230317C000700002022-12-09 11:45AM EST70.0022.6022.0022.300.00-123360.01%
AMZN230317C000710002022-11-15 2:48PM EST71.0030.6021.0021.500.00-512358.58%
AMZN230317C000720002022-12-07 3:01PM EST72.0020.0020.2020.750.00-23758.13%
AMZN230317C000725002022-11-30 2:22PM EST72.5025.9019.8020.300.00-13057.58%
AMZN230317C000730002022-11-22 10:19AM EST73.0023.2019.4019.900.00-12957.20%
AMZN230317C000740002022-11-14 11:17AM EST74.0027.5518.7519.050.00-23156.78%
AMZN230317C000750002022-12-08 10:18AM EST75.0018.9517.8518.300.00-534555.73%
AMZN230317C000760002022-12-09 3:06PM EST76.0017.6817.2017.55-0.02-0.11%23155.49%
AMZN230317C000770002022-12-08 10:38AM EST77.0017.8016.4516.700.00-216854.48%
AMZN230317C000775002022-12-09 2:12PM EST77.5016.5816.0016.55-2.42-12.74%307354.63%
AMZN230317C000780002022-12-09 2:12PM EST78.0016.2015.6516.100.00-49,98154.08%
AMZN230317C000790002022-12-09 3:28PM EST79.0015.4014.9015.40-0.20-1.28%13853.42%
AMZN230317C000800002022-12-09 3:28PM EST80.0014.6814.3514.65-1.07-6.79%965553.16%
AMZN230317C000810002022-12-09 9:38AM EST81.0014.0013.5014.00-0.68-4.63%318452.19%
AMZN230317C000820002022-12-08 1:23PM EST82.0013.6512.8513.350.00-319251.75%
AMZN230317C000830002022-12-09 11:35AM EST83.0012.8512.3512.55-0.30-2.28%226851.22%
AMZN230317C000840002022-12-08 3:24PM EST84.0012.9011.7512.050.00-842651.20%
AMZN230317C000850002022-12-09 3:55PM EST85.0011.1911.1011.30-1.11-9.02%381,20050.21%
AMZN230317C000860002022-12-09 11:35AM EST86.0011.0010.4010.75-0.22-1.96%251050.55%
AMZN230317C000870002022-12-09 3:05PM EST87.0010.0010.0010.20-1.00-9.09%2432850.23%
AMZN230317C000880002022-12-09 3:47PM EST88.009.509.409.65-0.74-7.23%502,63649.82%
AMZN230317C000890002022-12-09 3:35PM EST89.009.258.859.05-0.52-5.32%21780949.05%
AMZN230317C000900002022-12-09 3:59PM EST90.008.508.358.50-0.65-7.10%1465,26948.46%
AMZN230317C000910002022-12-09 10:52AM EST91.007.987.858.00-0.61-7.10%91,39448.06%
AMZN230317C000920002022-12-09 2:23PM EST92.007.757.407.55-0.40-4.91%381,42747.83%
AMZN230317C000930002022-12-09 3:33PM EST93.007.206.957.05-0.50-6.49%2152,03047.24%
AMZN230317C000940002022-12-09 3:53PM EST94.006.506.506.65-0.80-10.96%1681,95247.10%
AMZN230317C000950002022-12-09 3:51PM EST95.006.006.056.20-0.70-10.45%3213,35146.59%
AMZN230317C000960002022-12-09 2:33PM EST96.005.955.655.80-0.50-7.75%1661,60446.28%
AMZN230317C000970002022-12-09 2:31PM EST97.005.555.305.45-0.20-3.48%671,43546.13%
AMZN230317C000980002022-12-09 3:51PM EST98.004.904.955.10-0.70-12.50%551,72245.91%
AMZN230317C000990002022-12-09 1:12PM EST99.004.604.604.75-0.30-6.12%51,78645.59%
AMZN230317C001000002022-12-09 3:59PM EST100.004.404.304.40-0.44-9.09%70916,53645.18%
AMZN230317C001050002022-12-09 3:36PM EST105.003.113.003.10-0.26-7.72%1469,91944.45%
AMZN230317C001100002022-12-09 3:59PM EST110.002.092.082.12-0.26-11.06%1,06516,39343.71%
AMZN230317C001150002022-12-09 3:58PM EST115.001.441.431.47-0.19-11.66%8019,49543.58%
AMZN230317C001200002022-12-09 3:56PM EST120.001.031.001.04-0.11-9.65%49011,86243.85%
AMZN230317C001250002022-12-09 3:47PM EST125.000.720.720.75-0.11-13.25%33612,27044.34%
AMZN230317C001300002022-12-09 3:55PM EST130.000.560.530.57-0.07-11.11%14017,00745.29%
AMZN230317C001350002022-12-09 3:06PM EST135.000.420.410.44-0.04-8.70%1248,89046.24%
AMZN230317C001400002022-12-09 3:38PM EST140.000.340.320.34-0.02-5.56%11611,65647.12%
AMZN230317C001450002022-12-09 3:36PM EST145.000.270.260.29-0.04-12.90%327,84848.68%
AMZN230317C001500002022-12-09 3:52PM EST150.000.220.220.24-0.02-8.33%16930,74049.81%
AMZN230317C001510002022-12-06 12:51PM EST151.000.250.210.230.00-63,07850.00%
AMZN230317C001520002022-12-09 9:33AM EST152.000.220.210.23-0.01-4.35%24,31350.20%
AMZN230317C001530002022-12-09 9:37AM EST153.000.210.200.22-0.01-4.55%242,28450.29%
AMZN230317C001540002022-12-09 2:48PM EST154.000.190.190.21-0.02-9.52%62,40550.44%
AMZN230317C001550002022-12-09 2:46PM EST155.000.200.180.200.00-29,41850.54%
AMZN230317C001560002022-12-09 12:08PM EST156.000.190.180.200.00-13,13451.03%
AMZN230317C001570002022-12-09 3:19PM EST157.000.180.170.190.00-241,43051.07%
AMZN230317C001580002022-12-09 12:08PM EST158.000.180.170.190.00-12,82651.56%
AMZN230317C001590002022-12-08 1:45PM EST159.000.180.160.180.00-122,54751.61%
AMZN230317C001600002022-12-09 2:47PM EST160.000.170.160.180.00-115,62252.05%
AMZN230317C001610002022-12-05 10:40AM EST161.000.200.150.170.00-198452.05%
AMZN230317C001620002022-12-09 12:08PM EST162.000.160.150.17+0.01+6.67%11,26252.54%
AMZN230317C001630002022-12-09 10:52AM EST163.000.150.140.16-0.02-11.76%21,98152.54%
AMZN230317C001640002022-12-09 12:07PM EST164.000.140.140.16-0.28-66.67%13,17052.93%
AMZN230317C001650002022-12-09 1:40PM EST165.000.150.130.160.00-286,69653.13%
AMZN230317C001660002022-12-09 3:19PM EST166.000.140.130.150.00-13,80353.32%
AMZN230317C001670002022-12-02 3:42PM EST167.000.170.130.150.00-11,68753.71%
AMZN230317C001680002022-12-09 12:07PM EST168.000.130.120.15-0.02-13.33%11,18753.91%
AMZN230317C001690002022-12-06 1:38PM EST169.000.140.120.150.00-12,56454.30%
AMZN230317C001700002022-12-09 2:06PM EST170.000.120.120.14-0.02-14.29%45,40054.49%
AMZN230317C001710002022-12-09 3:19PM EST171.000.120.110.140.00-11,52554.59%
AMZN230317C001720002022-12-09 3:59PM EST172.000.130.110.13+0.01+8.33%12,44854.69%
AMZN230317C001730002022-12-08 9:36AM EST173.000.110.110.130.00-2163055.08%
AMZN230317C001740002022-12-09 12:07PM EST174.000.110.100.13-0.01-8.33%194355.18%
AMZN230317C001750002022-12-09 3:20PM EST175.000.110.100.130.00-16,86455.66%
AMZN230317C001760002022-12-09 1:07PM EST176.000.100.100.12-0.01-9.09%261,68955.66%
AMZN230317C001770002022-12-07 1:37PM EST177.000.110.100.120.00-602,75056.06%
AMZN230317C001780002022-12-09 12:07PM EST178.000.100.090.120.00-165756.15%
AMZN230317C001790002022-12-06 3:37PM EST179.000.100.090.110.00-11,26356.15%
AMZN230317C001800002022-12-09 3:20PM EST180.000.100.090.11-0.01-9.09%126,80456.54%
AMZN230317C001850002022-12-09 10:39AM EST185.000.080.080.100.00-24,61957.62%
AMZN230317C001900002022-12-05 3:52PM EST190.000.080.070.100.00-211,82258.98%
AMZN230317C001950002022-12-08 2:16PM EST195.000.070.060.080.00-205,87759.38%
AMZN230317C002000002022-12-09 12:33PM EST200.000.060.050.07-0.01-14.29%610,95159.96%
AMZN230317C002050002022-11-23 3:22PM EST205.000.080.050.070.00-213,15761.52%
AMZN230317C002100002022-12-09 11:33AM EST210.000.050.040.07-0.01-16.67%12,20162.50%
AMZN230317C002150002022-12-06 10:40AM EST215.000.050.050.060.00-14,45864.06%
AMZN230317C002200002022-12-06 9:30AM EST220.000.050.030.050.00-11,88463.28%
AMZN230317C002250002022-12-05 2:56PM EST225.000.040.030.050.00-105,24664.65%
AMZN230317C002300002022-12-09 9:37AM EST230.000.030.030.050.00-17,61666.02%
AMZN230317C002350002022-12-01 12:16PM EST235.000.060.020.050.00-42,01966.41%
AMZN230317C002400002022-12-05 11:50AM EST240.000.030.020.040.00-203,06966.80%
AMZN230317C002450002022-12-07 9:54AM EST245.000.030.020.040.00-14,60467.97%
AMZN230317C002500002022-12-08 3:57PM EST250.000.040.020.040.00-1713,14969.14%
AMZN230317C002550002022-12-08 10:14AM EST255.000.030.010.040.00-103,00569.14%
AMZN230317C002600002022-12-08 10:22AM EST260.000.030.010.030.00-12,04568.75%
AMZN230317C002650002022-12-09 12:00PM EST265.000.020.010.030.00-12,03269.53%
AMZN230317C002700002022-12-09 2:36PM EST270.000.020.010.02-0.01-33.33%46014,68369.53%
AMZN230317C013400002022-05-15 11:01PM EST1,340.00869.451,158.701,174.500.00--10.00%
AMZN230317C013600002022-05-06 10:22AM EST1,360.001,071.411,141.301,156.000.00-160.00%
AMZN230317C013800002022-04-13 2:37PM EST1,380.001,775.93950.50966.750.00-750.00%
AMZN230317C014000002022-05-18 12:57PM EST1,400.00838.221,104.901,121.500.00-140.00%
AMZN230317C014200002022-05-25 9:20AM EST1,420.00789.851,087.101,103.500.00-150.00%
AMZN230317C014400002022-02-16 12:57PM EST1,440.001,730.641,779.501,797.000.00--10.00%
AMZN230317C014500002022-05-20 1:45PM EST1,450.00766.011,060.751,077.500.00-110.00%
AMZN230317C015000002022-06-01 10:58AM EST1,500.001,014.051,017.851,034.000.00-270.00%
AMZN230317C015200002022-04-19 9:04AM EST1,520.001,609.57764.55780.450.00-210.00%
AMZN230317C015400002022-05-10 11:56AM EST1,540.00736.00982.55999.850.00-620.00%
AMZN230317C015500002022-05-10 10:05AM EST1,550.00732.77974.00991.300.00-210.00%
AMZN230317C015600002022-06-01 1:30PM EST1,560.001,003.00965.50982.000.00-2639500.00%
AMZN230317C015800002022-02-16 12:39PM EST1,580.001,594.281,646.001,663.500.00--00.00%
AMZN230317C016000002022-05-05 2:30PM EST1,600.00815.00931.70948.500.00-8190.00%
AMZN230317C016200002022-03-25 12:13PM EST1,620.001,703.641,326.551,344.300.00-280.00%
AMZN230317C016400002022-03-21 1:01PM EST1,640.001,627.671,489.001,508.500.00-480.00%
AMZN230317C016600002022-06-03 12:08PM EST1,660.00899.50882.50898.45-765.37-45.97%1100.00%
AMZN230317C016800002022-05-04 1:07PM EST1,680.00849.50865.30882.000.00-1170.00%
AMZN230317C017000002022-05-10 10:36AM EST1,700.00622.92849.00866.300.00-2370.00%
AMZN230317C017200002022-04-14 11:09AM EST1,720.001,408.34677.55693.900.00-4210.00%
AMZN230317C017400002022-05-13 11:24AM EST1,740.00646.34816.80833.500.00-2120.00%
AMZN230317C017600002022-05-10 9:53AM EST1,760.00595.60801.65817.500.00-280.00%
AMZN230317C017800002022-03-31 10:12AM EST1,780.001,578.73820.00838.000.00-4170.00%
AMZN230317C018000002022-05-24 8:46AM EST1,800.00480.00770.20786.850.00-1310.00%
AMZN230317C018200002022-04-13 12:16PM EST1,820.001,345.30605.35621.350.00-2180.00%
AMZN230317C018400002022-04-13 12:15PM EST1,840.001,328.26592.15607.550.00-6330.00%
AMZN230317C018600002022-04-13 12:47PM EST1,860.001,304.07578.40593.550.00-4340.00%
AMZN230317C018800002022-05-03 1:12PM EST1,880.00736.52764.75777.950.00-3580.00%
AMZN230317C019000002022-06-03 10:23AM EST1,900.00690.44694.30709.50+4.44+0.65%1750.00%
AMZN230317C019200002022-05-19 12:48PM EST1,920.00465.12679.65695.000.00-2430.00%
AMZN230317C019400002022-05-27 10:53AM EST1,940.00527.00664.30680.500.00-5480.00%
AMZN230317C019600002022-05-27 10:44AM EST1,960.00509.68649.90665.500.00-1600.00%
AMZN230317C019800002022-05-27 10:43AM EST1,980.00495.96638.55649.650.00-1530.00%
AMZN230317C020000002022-06-03 11:31AM EST2,000.00620.41624.50635.55+33.11+5.64%2710.00%
AMZN230317C021000002022-05-31 11:47AM EST2,100.00518.50556.25567.100.00-1250.00%
AMZN230317C022000002022-06-02 10:08AM EST2,200.00496.00492.40502.750.00-43620.00%
AMZN230317C023000002022-06-01 2:34PM EST2,300.00455.00433.15443.600.00-251160.00%
AMZN230317C024000002022-06-03 11:20AM EST2,400.00375.00378.55388.70-42.28-10.13%1810.00%
AMZN230317C025000002022-06-03 2:10PM EST2,500.00339.00328.65338.25-31.10-8.40%81730.00%
AMZN230317C026000002022-06-03 11:52AM EST2,600.00281.24283.50293.10-29.42-9.47%121460.00%
AMZN230317C027000002022-06-03 2:17PM EST2,700.00243.93242.95252.70-29.91-10.92%922460.00%
AMZN230317C028000002022-06-03 11:02AM EST2,800.00213.67206.80216.60-23.28-9.82%52730.00%
AMZN230317C029000002022-06-03 12:56PM EST2,900.00180.00175.40184.90-19.93-9.97%103650.00%
AMZN230317C030000002022-06-03 2:29PM EST3,000.00152.50147.75157.30-18.50-10.82%544730.00%
AMZN230317C030200002022-06-01 1:28PM EST3,020.00163.15142.40152.200.00-2790.00%
AMZN230317C030400002022-06-02 9:36AM EST3,040.00139.50137.35147.300.00-1670.00%
AMZN230317C030600002022-05-27 12:57PM EST3,060.0081.30132.60142.700.00-2670.00%
AMZN230317C030800002022-06-01 1:29PM EST3,080.00148.00128.40137.850.00-1680.00%
AMZN230317C031000002022-06-03 2:56PM EST3,100.00130.67123.95133.45+0.17+0.13%481700.00%
AMZN230317C031200002022-06-03 8:35AM EST3,120.00135.83119.20129.20-1.62-1.18%6470.00%
AMZN230317C031400002022-05-25 11:26AM EST3,140.0051.44115.40124.900.00-2430.00%
AMZN230317C031600002022-06-02 12:03PM EST3,160.00130.10111.10120.750.00-11250.00%
AMZN230317C031800002022-06-03 2:52PM EST3,180.00112.70107.20116.80-12.90-10.27%1970.00%
AMZN230317C032000002022-06-03 11:02AM EST3,200.00109.72103.35113.00-11.49-9.48%51210.00%
AMZN230317C032200002022-06-02 1:58PM EST3,220.00115.08100.00109.400.00-4180.00%
AMZN230317C032400002022-06-03 1:52PM EST3,240.00105.0196.20105.75-4.65-4.24%1350.00%
AMZN230317C032600002022-06-02 2:00PM EST3,260.00106.5293.00102.300.00-8200.00%
AMZN230317C032800002022-06-01 1:30PM EST3,280.00107.0589.5098.700.00-11240.00%
AMZN230317C033000002022-06-03 11:02AM EST3,300.0092.5386.3095.40-11.23-10.82%32980.00%
AMZN230317C033200002022-06-01 8:34AM EST3,320.0096.2083.0092.300.00-21811,141.60%
AMZN230317C033400002022-05-24 9:42AM EST3,340.0030.7580.2089.300.00-197998.10%
AMZN230317C033600002022-05-31 10:37AM EST3,360.0060.4377.4086.350.00-150925.00%
AMZN230317C033800002022-06-03 8:37AM EST3,380.0085.6074.6083.50-4.50-4.99%130874.32%
AMZN230317C034000002022-06-03 10:50AM EST3,400.0072.3572.0580.80-12.90-15.13%3229836.94%
AMZN230317C034200002022-05-31 1:10PM EST3,420.0070.0069.5078.300.00-284806.47%
AMZN230317C034400002022-06-02 12:40PM EST3,440.0080.7767.1575.950.00-479781.53%
AMZN230317C034600002022-06-02 9:16AM EST3,460.0071.8564.7573.350.00-241757.64%
AMZN230317C034800002022-06-03 11:03AM EST3,480.0068.0062.8071.00+35.63+110.07%147738.87%
AMZN230317C035000002022-06-03 2:51PM EST3,500.0065.0060.9568.70-10.50-13.91%13224721.95%
AMZN230317C035200002022-05-26 1:23PM EST3,520.0040.7558.2066.450.00-151702.82%
AMZN230317C035400002022-05-27 9:56AM EST3,540.0034.0156.1564.300.00-2138687.71%
AMZN230317C035600002022-05-27 9:54AM EST3,560.0033.2754.1562.200.00-226673.65%
AMZN230317C035800002022-05-27 10:20AM EST3,580.0030.5052.2560.200.00-430660.82%
AMZN230317C036000002022-06-03 2:52PM EST3,600.0055.8451.0058.25-6.81-10.87%3340650.70%
AMZN230317C037000002022-06-02 1:56PM EST3,700.0054.1842.4049.600.00-7258599.94%
AMZN230317C038000002022-06-02 1:58PM EST3,800.0043.5735.7042.500.00-8120562.78%
AMZN230317C039000002022-06-03 2:57PM EST3,900.0033.7030.2036.50-2.74-7.52%2308533.03%
AMZN230317C040000002022-06-03 9:11AM EST4,000.0029.5027.0031.50-2.02-6.41%1509512.33%
AMZN230317C041000002022-05-31 11:39AM EST4,100.0018.8621.7527.300.00-2187487.80%
AMZN230317C042000002022-06-01 8:52AM EST4,200.0024.4018.5523.900.00-5103470.52%
AMZN230317C043000002022-06-03 10:07AM EST4,300.0017.7515.8520.95-3.40-16.08%1220455.27%
AMZN230317C044000002022-05-31 8:42AM EST4,400.009.7513.5018.400.00-1101441.53%
AMZN230317C045000002022-06-02 1:26PM EST4,500.0016.0511.5516.000.00-5222428.69%
AMZN230317C046000002022-06-03 2:53PM EST4,600.0013.3012.3014.25-0.20-1.48%26359426.64%
AMZN230317C047000002022-06-03 2:28PM EST4,700.0011.2011.0012.80-0.80-6.67%10108418.31%
AMZN230317C048000002022-06-03 11:56AM EST4,800.009.657.5011.60-1.64-14.53%1155401.87%
AMZN230317C049000002022-06-03 12:21PM EST4,900.008.606.7010.55-1.00-10.42%1247395.56%
AMZN230317C050000002022-06-03 9:44AM EST5,000.007.685.909.70-1.14-12.93%2169389.65%
AMZN230317C051000002022-06-03 1:06PM EST5,100.007.155.008.95-0.76-9.61%55100383.33%
AMZN230317C052000002022-06-03 9:27AM EST5,200.006.505.008.30+1.85+39.78%295381.36%
AMZN230317C053000002022-06-02 12:02PM EST5,300.006.203.907.80-0.55-8.15%10374.49%
AMZN230317C054000002022-06-03 1:06PM EST5,400.005.554.507.10-0.20-3.48%56489375.05%
認沽盤範圍2023年3月17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
AMZN230317P000500002022-12-09 12:34PM EST50.000.310.320.35-0.01-3.12%273363.09%
AMZN230317P000520002022-12-09 3:54PM EST52.000.410.390.42+0.03+7.89%101,24161.57%
AMZN230317P000530002022-12-08 3:28PM EST53.000.410.440.470.00-1870561.08%
AMZN230317P000540002022-12-08 3:33PM EST54.000.450.490.520.00-1450660.50%
AMZN230317P000550002022-12-08 1:43PM EST55.000.510.540.570.00-4054659.86%
AMZN230317P000560002022-12-08 1:29PM EST56.000.570.600.630.00-232,56859.30%
AMZN230317P000570002022-12-06 1:14PM EST57.000.720.660.690.00-118158.67%
AMZN230317P000580002022-12-08 12:46PM EST58.000.690.720.750.00-634457.93%
AMZN230317P000590002022-12-09 3:40PM EST59.000.780.790.82+0.02+2.63%27057.32%
AMZN230317P000600002022-12-09 3:59PM EST60.000.890.870.90+0.05+5.95%92,97656.79%
AMZN230317P000610002022-12-08 12:43PM EST61.000.920.950.980.00-927456.15%
AMZN230317P000620002022-12-09 3:40PM EST62.001.021.041.07+0.04+4.08%11,70155.57%
AMZN230317P000630002022-12-09 3:20PM EST63.001.081.131.17+0.04+3.85%143,69254.98%
AMZN230317P000640002022-12-09 12:36PM EST64.001.161.241.280.00-263,51354.49%
AMZN230317P000650002022-12-09 3:51PM EST65.001.381.351.40+0.14+11.29%6311,74053.98%
AMZN230317P000660002022-12-09 12:00PM EST66.001.381.471.52-0.19-12.10%2231153.42%
AMZN230317P000670002022-12-09 2:46PM EST67.001.551.591.65+0.03+1.97%150452.83%
AMZN230317P000680002022-12-09 3:45PM EST68.001.741.731.78+0.07+4.19%5393052.27%
AMZN230317P000690002022-12-09 12:05PM EST69.001.791.881.940.00-581,19651.82%
AMZN230317P000700002022-12-09 3:59PM EST70.002.042.042.10+0.08+4.08%1643,89451.32%
AMZN230317P000710002022-12-09 11:59AM EST71.002.092.172.250.00-2077050.54%
AMZN230317P000720002022-12-09 3:49PM EST72.002.402.382.45+0.14+6.19%25491750.24%
AMZN230317P000725002022-12-09 3:42PM EST72.502.462.472.55+0.05+2.07%771,01650.00%
AMZN230317P000730002022-12-09 11:54AM EST73.002.442.502.62-0.07-2.79%2490649.84%
AMZN230317P000740002022-12-09 3:55PM EST74.002.792.712.84+0.08+2.95%32,35249.46%
AMZN230317P000750002022-12-09 3:59PM EST75.003.022.993.10+0.25+9.03%1415,56449.28%
AMZN230317P000760002022-12-09 10:20AM EST76.003.203.203.30+0.20+6.67%21,67448.55%
AMZN230317P000770002022-12-09 2:33PM EST77.003.373.453.55+0.12+3.69%23,36148.10%
AMZN230317P000775002022-12-08 3:38PM EST77.503.353.603.700.00-771,25148.00%
AMZN230317P000780002022-12-09 11:48AM EST78.003.553.703.80-0.10-2.74%51,40647.53%
AMZN230317P000790002022-12-09 11:44AM EST79.003.853.954.10-0.10-2.53%111,50847.22%
AMZN230317P000800002022-12-09 3:59PM EST80.004.304.254.35+0.28+6.97%5414,56946.48%
AMZN230317P000810002022-12-09 10:01AM EST81.004.554.554.70+0.05+1.11%64,12246.29%
AMZN230317P000820002022-12-09 1:59PM EST82.004.804.905.05-0.10-2.04%452,12345.98%
AMZN230317P000830002022-12-09 2:16PM EST83.005.155.255.35+0.05+0.98%21,80345.28%
AMZN230317P000840002022-12-08 2:47PM EST84.005.405.605.750.00-702,18145.06%
AMZN230317P000850002022-12-09 3:54PM EST85.006.106.006.10+0.25+4.27%3136,33444.46%
AMZN230317P000860002022-12-09 2:26PM EST86.006.306.406.50+0.36+6.06%2552,27844.03%
AMZN230317P000870002022-12-09 3:52PM EST87.006.956.806.95+0.50+7.75%534,07343.79%
AMZN230317P000880002022-12-09 1:12PM EST88.007.337.257.35+0.23+3.24%483,65443.16%
AMZN230317P000890002022-12-09 12:36PM EST89.007.467.707.85+0.21+2.90%152,80642.98%
AMZN230317P000900002022-12-09 3:46PM EST90.008.258.208.30+0.60+7.84%1,39713,41342.43%
AMZN230317P000910002022-12-09 2:36PM EST91.008.508.708.80+0.35+4.29%711,94442.04%
AMZN230317P000920002022-12-09 1:11PM EST92.009.209.209.35+0.60+6.98%132,68441.81%
AMZN230317P000930002022-12-09 3:50PM EST93.009.909.759.90+0.68+7.38%563,76741.48%
AMZN230317P000940002022-12-09 12:56PM EST94.0010.0510.3010.45+0.50+5.24%926,75441.04%
AMZN230317P000950002022-12-09 3:32PM EST95.0010.6510.8511.05+0.06+0.57%1647,53440.77%
AMZN230317P000960002022-12-09 11:58AM EST96.0011.2011.4011.65+0.35+3.23%212,02040.39%
AMZN230317P000970002022-12-09 2:39PM EST97.0011.8712.1012.25-1.23-9.39%554,04139.89%
AMZN230317P000980002022-12-09 10:36AM EST98.0012.6812.7512.90+0.78+6.55%15,55739.58%
AMZN230317P000990002022-12-08 2:39PM EST99.0013.1013.4013.650.00-44,48039.73%
AMZN230317P001000002022-12-09 2:53PM EST100.0013.8814.0014.25+0.68+5.15%1918,12538.89%
AMZN230317P001050002022-12-09 3:33PM EST105.0017.5417.8017.95+0.49+2.87%76,94437.24%
AMZN230317P001100002022-12-08 2:50PM EST110.0021.1521.8022.100.00-1914,84336.02%
AMZN230317P001150002022-12-09 2:41PM EST115.0026.0326.1026.75+0.53+2.08%2810,99437.23%
AMZN230317P001200002022-12-09 9:45AM EST120.0030.2530.9031.45+0.45+1.51%17,86337.48%
AMZN230317P001250002022-12-09 12:06PM EST125.0035.6035.6536.30+0.95+2.74%5411,47738.65%
AMZN230317P001300002022-12-07 3:45PM EST130.0041.6040.4541.350.00-75,97643.07%
AMZN230317P001350002022-12-09 2:00PM EST135.0045.3945.4046.15+0.69+1.54%352,54941.65%
AMZN230317P001400002022-12-09 2:49PM EST140.0050.3150.6551.25+0.56+1.13%1,4251,06547.22%
AMZN230317P001450002022-12-09 2:48PM EST145.0055.2555.5556.15+0.55+1.01%26512647.31%
AMZN230317P001500002022-12-09 3:10PM EST150.0060.1560.6561.35+0.45+0.75%748355.23%
AMZN230317P001510002022-12-09 2:56PM EST151.0061.2061.5562.50+0.80+1.32%23010058.84%
AMZN230317P001520002022-11-17 3:21PM EST152.0057.6562.4563.150.00-392050.98%
AMZN230317P001530002022-12-09 2:29PM EST153.0063.4563.4564.20+0.70+1.12%1146053.03%
AMZN230317P001540002022-12-09 2:29PM EST154.0064.4564.6565.15+1.00+1.58%1298051.95%
AMZN230317P001550002022-12-08 3:30PM EST155.0064.1065.4066.200.00-542054.05%
AMZN230317P001560002022-12-09 3:01PM EST156.0066.7566.5067.20+1.05+1.60%182054.54%
AMZN230317P001570002022-12-09 2:56PM EST157.0067.8567.5068.25+1.60+2.42%312056.45%
AMZN230317P001580002022-11-02 2:59PM EST158.0065.8163.6564.100.00-7400.00%
AMZN230317P001590002022-11-09 10:21AM EST159.0070.9569.0069.750.00-100.00%
AMZN230317P001600002022-11-30 1:11PM EST160.0068.1070.5071.450.00-50062.70%
AMZN230317P001610002022-12-08 3:08PM EST161.0070.7071.4072.250.00-1142158.40%
AMZN230317P001620002022-11-04 2:44PM EST162.0071.5567.7068.150.00-1100.00%
AMZN230317P001630002022-11-04 2:32PM EST163.0072.5568.6569.200.00-2000.00%
AMZN230317P001640002022-10-28 2:09PM EST164.0061.4570.3070.800.00-5000.00%
AMZN230317P001650002022-12-08 3:02PM EST165.0074.5375.4076.400.00-542864.11%
AMZN230317P001660002022-11-30 3:25PM EST166.0070.5276.6577.250.00-20060.79%
AMZN230317P001670002022-10-28 2:28PM EST167.0064.0573.2073.900.00-18400.00%
AMZN230317P001680002022-10-28 2:28PM EST168.0064.5574.3074.850.00-76500.00%
AMZN230317P001690002022-11-23 3:36PM EST169.0075.3579.5080.400.00-100066.02%
AMZN230317P001700002022-11-09 3:46PM EST170.0083.6080.4081.150.00-2,187059.47%
AMZN230317P001710002022-11-08 3:43PM EST171.0080.7580.3581.000.00-2,47700.00%
AMZN230317P001720002022-11-08 2:56PM EST172.0083.1081.3582.000.00-40100.00%
AMZN230317P001730002022-11-08 3:43PM EST173.0082.5082.3583.000.00-86200.00%
AMZN230317P001740002022-10-28 2:25PM EST174.0070.6080.1580.850.00-8000.00%
AMZN230317P001750002022-10-31 10:56AM EST175.0072.8082.6083.000.00-4300.00%
AMZN230317P001760002022-10-17 9:55AM EST176.0063.8580.3580.850.00-4000.00%
AMZN230317P001770002022-10-12 2:30PM EST177.0065.0075.9576.500.00-4,50300.00%
AMZN230317P001780002022-10-14 10:03AM EST178.0066.8076.9577.500.00-200.00%
AMZN230317P001790002022-10-19 2:18PM EST179.0064.0584.6585.100.00-14000.00%
AMZN230317P001800002022-12-08 3:08PM EST180.0089.7090.5591.500.00-632057.81%
AMZN230317P001850002022-09-28 12:21PM EST185.0067.5581.3581.850.00-2000.00%
AMZN230317P001900002022-12-09 10:31AM EST190.00100.50100.45101.20+38.00+60.80%1069.43%
AMZN230317P001950002022-11-21 12:49PM EST195.00103.47105.65106.300.00-2059.38%
AMZN230317P002000002022-11-16 12:31PM EST200.00102.08110.60111.150.00-2071.29%
AMZN230317P002050002022-10-07 12:08PM EST205.0090.79113.75114.300.00-800.00%
AMZN230317P002100002022-11-03 12:04PM EST210.00119.20115.60116.200.00-300.00%
AMZN230317P002150002022-11-21 9:46AM EST215.00121.03125.50126.200.00-1078.42%
AMZN230317P002200002022-11-18 12:19PM EST220.00126.98130.35131.250.00-3081.84%
AMZN230317P002250002022-10-06 2:26PM EST225.00104.33133.75134.250.00-6700.00%
AMZN230317P002300002022-10-07 9:05AM EST230.00114.23138.70139.350.00-200.00%
AMZN230317P002350002022-10-06 2:32PM EST235.00114.32143.70144.350.00-200.00%
AMZN230317P002400002022-10-07 9:07AM EST240.00123.80148.70149.400.00-200.00%
AMZN230317P002450002022-10-11 11:37AM EST245.00130.92145.45150.450.00-200.00%
AMZN230317P002500002022-11-02 12:25PM EST250.00155.65155.50156.250.00-300.00%
AMZN230317P002550002022-06-01 8:30AM EST255.00132.72147.55147.850.00--00.00%
AMZN230317P002600002022-10-06 2:34PM EST260.00139.28168.65169.400.00-1600.00%
AMZN230317P002650002022-12-08 2:08PM EST265.00175.50175.35176.250.00-4095.02%
AMZN230317P002700002022-11-04 2:18PM EST270.00179.90175.55176.250.00-300.00%
AMZN230317P010400002022-06-03 9:44AM EST1,040.0012.6310.2514.15-5.28-29.48%260.00%
AMZN230317P010800002022-06-02 1:39PM EST1,080.0012.6411.8516.250.00-340.00%
AMZN230317P011200002022-05-26 2:40PM EST1,120.0022.4613.6516.500.00--30.00%
AMZN230317P011600002022-06-02 1:39PM EST1,160.0016.4015.7020.250.00-220.00%
AMZN230317P012000002022-06-02 1:39PM EST1,200.0018.4817.8022.650.00-340.00%
AMZN230317P012200002022-05-31 2:14PM EST1,220.0023.0818.9523.900.00-130.00%
AMZN230317P012400002022-06-03 9:44AM EST1,240.0023.0120.2024.90-15.90-40.86%5460.00%
AMZN230317P012600002022-05-12 9:56AM EST1,260.0028.8321.8026.500.00-1260.00%
AMZN230317P012800002022-06-02 1:39PM EST1,280.0023.2823.1527.950.00-490.00%
AMZN230317P013000002022-06-03 12:11PM EST1,300.0026.7524.2529.40+2.09+8.48%6630.00%
AMZN230317P013200002022-05-20 2:49PM EST1,320.0047.6325.7030.900.00-790.00%
AMZN230317P013400002022-05-26 11:15AM EST1,340.0042.0027.2532.500.00-3160.00%
AMZN230317P013600002022-05-25 1:24PM EST1,360.0055.0229.5034.200.00-2280.00%
AMZN230317P013800002022-06-02 1:39PM EST1,380.0030.5930.6036.000.00-850.00%
AMZN230317P014000002022-05-26 12:58PM EST1,400.0049.8332.3537.750.00-21000.00%
AMZN230317P014200002022-06-02 1:37PM EST1,420.0033.9134.2539.750.00-7150.00%
AMZN230317P014400002022-05-31 2:14PM EST1,440.0041.7636.1541.700.00-180.00%
AMZN230317P014500002022-05-24 11:48AM EST1,450.0078.1837.2042.750.00-7270.00%
AMZN230317P014600002022-05-23 8:48AM EST1,460.0064.9138.2043.800.00-780.00%
AMZN230317P014800002022-05-20 1:35PM EST1,480.0083.1440.3045.950.00-7810.00%
AMZN230317P015000002022-06-03 8:38AM EST1,500.0044.6043.0548.20+0.73+1.66%101290.00%
AMZN230317P015200002022-05-26 2:16PM EST1,520.0071.0945.6050.600.00-270.00%
AMZN230317P015400002022-05-26 2:40PM EST1,540.0072.7047.3053.100.00-2150.00%
AMZN230317P015500002022-05-18 1:07PM EST1,550.0086.4048.5054.350.00-1110.00%
AMZN230317P015600002022-05-13 9:07AM EST1,560.0082.8750.2555.650.00-240.00%
AMZN230317P015800002022-05-27 8:31AM EST1,580.0071.0052.4558.400.00-1130.00%
AMZN230317P016000002022-06-03 11:56AM EST1,600.0059.0055.1061.15-16.33-21.68%11660.00%
AMZN230317P016200002022-06-02 1:37PM EST1,620.0056.2558.0564.050.00-4300.00%
AMZN230317P016400002022-05-20 1:25PM EST1,640.00120.0560.9567.200.00-31350.00%
AMZN230317P016600002022-06-02 1:38PM EST1,660.0061.9664.0570.300.00-250.00%
AMZN230317P016800002022-05-12 12:01PM EST1,680.00125.3168.0073.500.00-6180.00%
AMZN230317P017000002022-06-03 11:00AM EST1,700.0075.0070.5577.05+6.40+9.33%1760.00%
AMZN230317P017200002022-06-01 11:13AM EST1,720.0085.6073.9580.550.00-9170.00%
AMZN230317P017400002022-06-02 1:37PM EST1,740.0074.4978.4584.150.00-51280.00%
AMZN230317P017600002022-05-26 11:23AM EST1,760.00120.0081.3588.050.00-250.00%
AMZN230317P017800002022-05-31 11:03AM EST1,780.0096.0986.0592.000.00-1160.00%
AMZN230317P018000002022-06-03 9:45AM EST1,800.0093.6189.2095.95+8.16+9.55%22100.00%
AMZN230317P018200002022-06-02 1:36PM EST1,820.0089.3893.40100.300.00-4200.00%
AMZN230317P018400002022-06-02 1:37PM EST1,840.0093.4797.55104.700.00-1210.00%
AMZN230317P018600002022-05-31 1:17PM EST1,860.00108.78102.20109.300.00-11390.00%
AMZN230317P018800002022-06-01 10:40AM EST1,880.00118.10106.90114.050.00-5180.00%
AMZN230317P019000002022-06-02 10:53AM EST1,900.00115.37111.60118.700.00-43670.00%
AMZN230317P019200002022-06-02 1:36PM EST1,920.00110.73116.35123.850.00-180.00%
AMZN230317P019400002022-06-03 10:13AM EST1,940.00130.00121.45129.000.00-3720.00%
AMZN230317P019600002022-06-01 9:09AM EST1,960.00130.39126.90134.300.00-16240.00%
AMZN230317P019800002022-06-02 1:37PM EST1,980.00125.62132.10139.850.00-2760.00%
AMZN230317P020000002022-06-03 2:07PM EST2,000.00140.00137.80145.45+8.68+6.61%71840.00%
AMZN230317P021000002022-06-03 12:07PM EST2,100.00169.00167.90175.85+9.06+5.66%91640.00%
AMZN230317P022000002022-06-03 2:24PM EST2,200.00208.35202.55210.90+16.40+8.54%775420.00%
AMZN230317P023000002022-06-03 12:00PM EST2,300.00246.77242.10250.65+13.57+5.82%406660.00%
AMZN230317P024000002022-06-03 2:17PM EST2,400.00293.93286.60294.85+22.28+8.20%532270.00%
AMZN230317P025000002022-06-02 2:57PM EST2,500.00314.75336.30344.450.00-495300.00%
AMZN230317P026000002022-06-03 8:33AM EST2,600.00379.55389.75399.30-12.10-3.09%32020.00%
AMZN230317P027000002022-06-03 2:17PM EST2,700.00458.63448.95459.25-80.59-14.95%894340.00%
AMZN230317P028000002022-06-03 2:16PM EST2,800.00519.62512.95523.65-25.38-4.66%62990.00%
AMZN230317P029000002022-05-31 11:03AM EST2,900.00574.44581.10592.700.00-14250.00%
AMZN230317P030000002022-06-03 10:47AM EST3,000.00669.61654.30666.15+40.61+6.46%25380.00%
AMZN230317P030200002022-05-23 10:21AM EST3,020.00943.00669.25681.150.00-21110.00%
AMZN230317P030400002022-05-31 12:19PM EST3,040.00725.70684.55696.750.00-51060.00%
AMZN230317P030600002022-05-25 1:24PM EST3,060.00954.31700.10712.400.00-4400.00%
AMZN230317P030800002022-05-11 2:44PM EST3,080.00990.77715.65728.050.00-1380.00%
AMZN230317P031000002022-06-02 1:38PM EST3,100.00701.92731.00743.800.00-14640.00%
AMZN230317P031200002022-04-27 9:18AM EST3,120.00580.00852.55870.650.00-52390.00%
AMZN230317P031400002022-05-06 9:59AM EST3,140.00844.46763.30775.800.00-2290.00%
AMZN230317P031600002022-04-13 10:46AM EST3,160.00408.63927.00944.450.00-2350.00%
AMZN230317P031800002022-05-13 9:16AM EST3,180.00994.15795.80808.500.00-1160.00%
AMZN230317P032000002022-06-02 9:00AM EST3,200.00842.65812.45825.150.00-1560.00%
AMZN230317P032200002022-05-24 9:36AM EST3,220.001,175.88829.05841.700.00-1300.00%
AMZN230317P032400002022-05-25 9:53AM EST3,240.001,114.77845.60858.350.00-1110.00%
AMZN230317P032600002022-05-25 8:33AM EST3,260.001,193.00860.50877.300.00-4220.00%
AMZN230317P032800002022-05-13 9:00AM EST3,280.001,086.09877.50894.250.00-170.00%
AMZN230317P033000002022-05-27 10:39AM EST3,300.001,050.00894.50911.400.00-11080.00%
AMZN230317P033200002022-05-31 10:37AM EST3,320.00987.51912.00928.700.00-11570.00%
AMZN230317P033400002022-05-31 10:37AM EST3,340.001,005.20929.60946.200.00-11,4740.00%
AMZN230317P033600002022-05-23 1:55PM EST3,360.001,220.60946.50963.650.00-72750.00%
AMZN230317P033800002022-05-26 8:43AM EST3,380.001,202.00964.00981.150.00-11,4100.00%
AMZN230317P034000002022-05-24 9:25AM EST3,400.001,377.15982.00998.850.00-2960.00%
AMZN230317P034200002022-05-24 9:36AM EST3,420.001,369.271,000.051,016.750.00-1580.00%
AMZN230317P034400002022-04-05 2:35PM EST3,440.00463.741,125.001,143.000.00-30570.00%
AMZN230317P034600002022-04-05 2:36PM EST3,460.00475.051,143.501,161.500.00-2430.00%
AMZN230317P034800002022-04-22 11:24AM EST3,480.00707.851,323.551,341.400.00-2170.00%
AMZN230317P035000002022-05-24 11:20AM EST3,500.001,425.601,072.501,089.150.00-202440.00%
AMZN230317P035200002022-04-12 12:04PM EST3,520.00632.841,378.001,395.000.00-2550.00%
AMZN230317P035400002022-04-12 12:02PM EST3,540.00645.101,397.501,414.450.00-21260.00%
AMZN230317P035600002022-05-17 1:49PM EST3,560.001,274.001,127.001,143.250.00-170.00%
AMZN230317P035800002022-05-24 10:19AM EST3,580.001,516.001,145.651,161.800.00-2150.00%
AMZN230317P036000002022-05-31 12:19PM EST3,600.001,220.251,164.251,180.300.00-81110.00%
AMZN230317P037000002022-05-27 8:34AM EST3,700.001,440.101,258.151,273.550.00-22070.00%
AMZN230317P038000002022-05-27 8:34AM EST3,800.001,538.281,353.501,370.550.00-2440.00%
AMZN230317P039000002022-05-26 10:14AM EST3,900.001,680.431,450.501,467.100.00-24540.00%
AMZN230317P040000002022-05-24 11:20AM EST4,000.001,917.071,548.001,564.900.00-1810.00%
AMZN230317P041000002022-05-18 9:54AM EST4,100.001,884.851,646.201,663.450.00-200.00%
AMZN230317P042000002022-05-31 12:19PM EST4,200.001,808.091,745.501,762.350.00-410.00%
AMZN230317P043000002022-05-19 2:15PM EST4,300.002,135.291,844.501,862.100.00-100.00%
AMZN230317P044000002022-05-06 12:49PM EST4,400.002,100.111,945.001,961.650.00-3400.00%
AMZN230317P045000002022-05-13 2:36PM EST4,500.002,256.562,044.652,061.700.00-200.00%
AMZN230317P046000002022-05-11 1:34PM EST4,600.002,481.232,145.502,161.600.00-200.00%
AMZN230317P047000002022-05-06 12:08PM EST4,700.002,378.572,244.002,261.800.00-1400.00%
AMZN230317P048000002022-05-11 1:34PM EST4,800.002,681.272,344.302,361.600.00-200.00%
AMZN230317P049000002022-05-10 8:30AM EST4,900.002,672.442,444.002,461.650.00-100.00%
AMZN230317P050000002022-05-06 12:49PM EST5,000.002,700.252,545.002,561.750.00-600.00%
AMZN230317P051000002022-06-01 8:30AM EST5,100.002,654.450.000.000.00-100.00%
AMZN230317P052000002022-05-09 9:21AM EST5,200.002,949.362,744.502,761.650.00-200.00%
AMZN230317P053000002022-06-03 8:30AM EST5,300.002,824.052,844.002,861.65+39.05+1.40%100.00%
AMZN230317P054000002022-05-09 9:21AM EST5,400.003,149.412,944.302,961.700.00-200.00%