Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2023年9月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230915C00045000 | 2023-03-21 3:43PM EDT | 45.00 | 57.10 | 54.05 | 54.80 | 0.00 | - | 1 | 23 | 82.01% |
| AMZN230915C00050000 | 2023-03-21 1:56PM EDT | 50.00 | 51.59 | 49.30 | 50.00 | 0.00 | - | 372 | 2,676 | 75.39% |
| AMZN230915C00052000 | 2023-03-13 10:28AM EDT | 52.00 | 40.53 | 47.40 | 48.10 | 0.00 | - | 2 | 4,245 | 72.93% |
| AMZN230915C00053000 | 2023-03-03 12:06PM EDT | 53.00 | 43.05 | 46.50 | 47.20 | 0.00 | - | 24 | 215 | 72.24% |
| AMZN230915C00054000 | 2022-12-12 2:01PM EDT | 54.00 | 39.20 | 43.85 | 44.45 | 0.00 | - | 1 | 440 | 49.90% |
| AMZN230915C00055000 | 2023-03-07 4:36PM EDT | 55.00 | 40.74 | 44.60 | 45.30 | 0.00 | - | 1 | 306 | 69.78% |
| AMZN230915C00056000 | 2023-01-18 12:52PM EDT | 56.00 | 42.95 | 43.30 | 43.80 | 0.00 | - | 3 | 1,076 | 63.65% |
| AMZN230915C00057000 | 2023-03-13 9:37AM EDT | 57.00 | 34.20 | 42.75 | 43.45 | 0.00 | - | 1 | 1,239 | 67.80% |
| AMZN230915C00058000 | 2023-01-12 11:07AM EDT | 58.00 | 40.25 | 42.05 | 42.50 | 0.00 | - | 5 | 380 | 67.75% |
| AMZN230915C00059000 | 2023-03-14 11:26AM EDT | 59.00 | 38.17 | 40.95 | 41.70 | 0.00 | - | 1 | 150 | 66.48% |
| AMZN230915C00060000 | 2023-03-24 10:48AM EDT | 60.00 | 39.68 | 40.05 | 40.75 | 0.00 | - | 1 | 177 | 65.44% |
| AMZN230915C00061000 | 2023-01-27 4:40PM EDT | 61.00 | 45.10 | 35.25 | 35.80 | 0.00 | - | 2 | 64 | 0.00% |
| AMZN230915C00062000 | 2023-01-30 12:52PM EDT | 62.00 | 41.78 | 33.10 | 33.55 | 0.00 | - | 1 | 200 | 0.00% |
| AMZN230915C00063000 | 2023-02-07 2:09PM EDT | 63.00 | 40.60 | 32.30 | 32.70 | 0.00 | - | 1 | 137 | 0.00% |
| AMZN230915C00064000 | 2022-12-12 4:32PM EDT | 64.00 | 32.00 | 35.45 | 35.75 | 0.00 | - | 2 | 192 | 51.72% |
| AMZN230915C00065000 | 2023-03-13 12:22PM EDT | 65.00 | 31.50 | 35.55 | 36.20 | 0.00 | - | 2 | 267 | 60.90% |
| AMZN230915C00066000 | 2023-01-12 10:35AM EDT | 66.00 | 34.20 | 35.05 | 35.45 | 0.00 | - | 1 | 88 | 61.99% |
| AMZN230915C00067000 | 2022-12-28 11:59AM EDT | 67.00 | 22.63 | 38.65 | 39.25 | 0.00 | - | 1 | 51 | 89.38% |
| AMZN230915C00068000 | 2023-01-31 1:17PM EDT | 68.00 | 38.10 | 27.85 | 28.20 | 0.00 | - | 2 | 376 | 0.00% |
| AMZN230915C00069000 | 2023-01-25 3:38PM EDT | 69.00 | 31.70 | 28.50 | 28.95 | 0.00 | - | 4 | 62 | 0.00% |
| AMZN230915C00070000 | 2023-03-22 1:39PM EDT | 70.00 | 33.50 | 31.30 | 31.85 | 0.00 | - | 1 | 1,313 | 57.51% |
| AMZN230915C00071000 | 2023-03-02 1:11PM EDT | 71.00 | 24.30 | 30.40 | 30.95 | 0.00 | - | 186 | 574 | 56.49% |
| AMZN230915C00072000 | 2023-02-02 10:30AM EDT | 72.00 | 41.85 | 27.10 | 27.40 | 0.00 | - | 2 | 343 | 38.81% |
| AMZN230915C00072500 | 2023-03-13 10:33AM EDT | 72.50 | 23.60 | 29.15 | 29.70 | 0.00 | - | 1 | 85 | 55.55% |
| AMZN230915C00073000 | 2023-03-23 11:15AM EDT | 73.00 | 31.42 | 28.75 | 29.35 | 0.00 | - | 1 | 1,816 | 55.47% |
| AMZN230915C00074000 | 2023-01-31 12:08PM EDT | 74.00 | 33.63 | 23.20 | 23.50 | 0.00 | - | 2 | 115 | 0.00% |
| AMZN230915C00075000 | 2023-03-22 11:12AM EDT | 75.00 | 29.24 | 27.15 | 27.65 | 0.00 | - | 1 | 370 | 54.18% |
| AMZN230915C00076000 | 2023-03-13 11:48AM EDT | 76.00 | 22.50 | 26.30 | 26.95 | 0.00 | - | 2 | 115 | 53.75% |
| AMZN230915C00077000 | 2023-03-09 11:29AM EDT | 77.00 | 23.73 | 25.55 | 26.05 | 0.00 | - | 1 | 214 | 53.02% |
| AMZN230915C00077500 | 2023-03-22 11:02AM EDT | 77.50 | 27.03 | 25.10 | 25.65 | 0.00 | - | 1 | 90 | 52.58% |
| AMZN230915C00078000 | 2023-03-24 3:50PM EDT | 78.00 | 25.00 | 24.70 | 25.25 | 0.00 | - | 1 | 177 | 52.26% |
| AMZN230915C00079000 | 2023-03-21 9:54AM EDT | 79.00 | 25.00 | 23.90 | 24.40 | 0.00 | - | 1 | 135 | 51.47% |
| AMZN230915C00080000 | 2023-03-27 2:05PM EDT | 80.00 | 23.05 | 23.15 | 23.65 | +0.15 | +0.66% | 2 | 5,362 | 51.04% |
| AMZN230915C00081000 | 2023-03-23 2:23PM EDT | 81.00 | 23.55 | 22.40 | 22.90 | 0.00 | - | 4 | 108 | 50.55% |
| AMZN230915C00082000 | 2023-02-14 12:53PM EDT | 82.00 | 22.40 | 23.65 | 23.90 | 0.00 | - | 5 | 125 | 58.75% |
| AMZN230915C00082500 | 2023-03-27 1:09PM EDT | 82.50 | 21.05 | 21.40 | 21.75 | -0.75 | -3.44% | 1 | 399 | 50.81% |
| AMZN230915C00083000 | 2023-03-27 10:25AM EDT | 83.00 | 21.95 | 20.90 | 21.50 | -0.01 | -0.05% | 3 | 291 | 51.09% |
| AMZN230915C00084000 | 2023-03-21 3:37PM EDT | 84.00 | 22.60 | 20.20 | 20.75 | 0.00 | - | 1 | 355 | 50.46% |
| AMZN230915C00085000 | 2023-03-23 11:25AM EDT | 85.00 | 20.58 | 19.45 | 19.95 | -1.22 | -5.60% | 1 | 852 | 49.59% |
| AMZN230915C00086000 | 2023-03-21 9:48AM EDT | 86.00 | 19.15 | 18.75 | 19.35 | 0.00 | - | 1 | 453 | 49.55% |
| AMZN230915C00087000 | 2023-03-27 10:40AM EDT | 87.00 | 18.80 | 18.05 | 18.65 | +0.85 | +4.74% | 3 | 147 | 49.04% |
| AMZN230915C00087500 | 2023-03-24 2:24PM EDT | 87.50 | 17.95 | 17.85 | 18.30 | 0.00 | - | 10 | 140 | 48.76% |
| AMZN230915C00088000 | 2023-03-24 12:49PM EDT | 88.00 | 17.50 | 17.45 | 17.95 | 0.00 | - | 4 | 163 | 48.47% |
| AMZN230915C00089000 | 2023-03-27 10:40AM EDT | 89.00 | 17.45 | 16.70 | 17.30 | +0.25 | +1.45% | 2 | 210 | 48.08% |
| AMZN230915C00090000 | 2023-03-27 3:19PM EDT | 90.00 | 16.55 | 16.10 | 16.45 | +0.25 | +1.53% | 268 | 1,191 | 46.84% |
| AMZN230915C00091000 | 2023-03-27 2:37PM EDT | 91.00 | 15.95 | 15.50 | 16.00 | +0.05 | +0.31% | 2 | 542 | 47.18% |
| AMZN230915C00092000 | 2023-03-27 3:45PM EDT | 92.00 | 15.30 | 14.90 | 15.35 | +0.40 | +2.68% | 1 | 193 | 46.67% |
| AMZN230915C00092500 | 2023-03-24 2:10PM EDT | 92.50 | 14.60 | 14.60 | 15.10 | 0.00 | - | 9 | 317 | 46.69% |
| AMZN230915C00093000 | 2023-03-24 1:23PM EDT | 93.00 | 14.15 | 14.30 | 14.75 | 0.00 | - | 11 | 571 | 46.31% |
| AMZN230915C00094000 | 2023-03-24 1:17PM EDT | 94.00 | 13.55 | 13.70 | 14.10 | 0.00 | - | 11 | 313 | 45.71% |
| AMZN230915C00095000 | 2023-03-27 3:07PM EDT | 95.00 | 13.54 | 13.00 | 13.55 | -0.01 | -0.07% | 108 | 1,731 | 45.46% |
| AMZN230915C00096000 | 2023-03-24 1:23PM EDT | 96.00 | 12.90 | 12.45 | 13.00 | +0.45 | +3.61% | 2 | 786 | 45.16% |
| AMZN230915C00097000 | 2023-03-27 1:25PM EDT | 97.00 | 11.70 | 12.05 | 12.35 | -0.20 | -1.68% | 10 | 1,386 | 44.43% |
| AMZN230915C00097500 | 2023-03-27 3:32PM EDT | 97.50 | 12.10 | 11.70 | 12.10 | +0.45 | +3.86% | 2 | 831 | 44.34% |
| AMZN230915C00098000 | 2023-03-27 12:27PM EDT | 98.00 | 11.30 | 11.45 | 11.80 | -0.45 | -3.83% | 18 | 1,655 | 44.04% |
| AMZN230915C00099000 | 2023-03-27 3:06PM EDT | 99.00 | 11.40 | 10.90 | 11.30 | +0.05 | +0.44% | 18 | 2,290 | 43.79% |
| AMZN230915C00100000 | 2023-03-27 3:31PM EDT | 100.00 | 10.80 | 10.50 | 10.80 | +0.14 | +1.31% | 271 | 7,085 | 43.50% |
| AMZN230915C00102500 | 2023-03-27 1:51PM EDT | 102.50 | 9.26 | 9.30 | 9.45 | -0.12 | -1.28% | 130 | 3,597 | 42.18% |
| AMZN230915C00105000 | 2023-03-27 3:47PM EDT | 105.00 | 8.40 | 8.20 | 8.35 | 0.00 | - | 39 | 6,345 | 41.50% |
| AMZN230915C00107500 | 2023-03-27 1:32PM EDT | 107.50 | 6.95 | 7.20 | 7.35 | -0.35 | -4.79% | 96 | 1,938 | 40.89% |
| AMZN230915C00110000 | 2023-03-27 3:48PM EDT | 110.00 | 6.50 | 6.30 | 6.40 | -0.05 | -0.76% | 122 | 7,175 | 40.17% |
| AMZN230915C00112500 | 2023-03-27 2:48PM EDT | 112.50 | 5.65 | 5.45 | 5.60 | +0.05 | +0.89% | 3 | 2,226 | 39.72% |
| AMZN230915C00115000 | 2023-03-27 3:24PM EDT | 115.00 | 4.87 | 4.70 | 4.85 | -0.03 | -0.61% | 101 | 4,498 | 39.19% |
| AMZN230915C00117500 | 2023-03-27 3:37PM EDT | 117.50 | 4.15 | 4.05 | 4.20 | -0.15 | -3.49% | 18 | 2,090 | 38.77% |
| AMZN230915C00120000 | 2023-03-27 3:50PM EDT | 120.00 | 3.60 | 3.50 | 3.65 | -0.05 | -1.37% | 67 | 7,596 | 38.51% |
| AMZN230915C00122500 | 2023-03-27 2:55PM EDT | 122.50 | 3.15 | 3.00 | 3.15 | -0.05 | -1.56% | 21 | 2,576 | 38.21% |
| AMZN230915C00125000 | 2023-03-27 2:59PM EDT | 125.00 | 2.71 | 2.59 | 2.69 | -0.09 | -3.21% | 248 | 5,462 | 37.83% |
| AMZN230915C00127500 | 2023-03-27 9:30AM EDT | 127.50 | 2.39 | 2.22 | 2.32 | 0.00 | - | 55 | 1,493 | 37.65% |
| AMZN230915C00130000 | 2023-03-27 12:05PM EDT | 130.00 | 1.83 | 1.90 | 1.99 | -0.22 | -10.73% | 145 | 6,160 | 37.44% |
| AMZN230915C00132500 | 2023-03-23 2:33PM EDT | 132.50 | 1.78 | 1.63 | 1.72 | -0.10 | -5.32% | 21 | 1,108 | 37.37% |
| AMZN230915C00135000 | 2023-03-27 3:13PM EDT | 135.00 | 1.44 | 1.40 | 1.48 | -0.04 | -2.70% | 16 | 2,773 | 37.27% |
| AMZN230915C00137500 | 2023-03-27 2:55PM EDT | 137.50 | 1.25 | 1.20 | 1.28 | -0.03 | -2.34% | 20 | 835 | 37.24% |
| AMZN230915C00140000 | 2023-03-27 3:54PM EDT | 140.00 | 1.09 | 1.03 | 1.11 | -0.04 | -3.54% | 183 | 4,942 | 37.26% |
| AMZN230915C00142500 | 2023-03-27 3:54PM EDT | 142.50 | 0.95 | 0.89 | 0.96 | -0.21 | -18.10% | 1 | 2,273 | 37.26% |
| AMZN230915C00145000 | 2023-03-24 3:36PM EDT | 145.00 | 0.85 | 0.77 | 0.84 | 0.00 | - | 82 | 2,033 | 37.35% |
| AMZN230915C00147500 | 2023-03-24 11:15AM EDT | 147.50 | 0.74 | 0.68 | 0.72 | 0.00 | - | 8 | 3,061 | 37.31% |
| AMZN230915C00150000 | 2023-03-27 11:19AM EDT | 150.00 | 0.61 | 0.59 | 0.63 | -0.04 | -6.15% | 19 | 4,603 | 37.40% |
| AMZN230915C00152500 | 2023-03-23 10:20AM EDT | 152.50 | 0.65 | 0.52 | 0.56 | 0.00 | - | 1 | 4,545 | 37.62% |
| AMZN230915C00155000 | 2023-03-27 1:56PM EDT | 155.00 | 0.46 | 0.46 | 0.49 | -0.11 | -19.30% | 1 | 3,361 | 37.72% |
| AMZN230915C00157500 | 2023-03-22 12:22PM EDT | 157.50 | 0.51 | 0.40 | 0.44 | 0.00 | - | 1 | 940 | 37.99% |
| AMZN230915C00160000 | 2023-03-27 2:08PM EDT | 160.00 | 0.37 | 0.36 | 0.39 | -0.04 | -9.76% | 12 | 1,838 | 38.16% |
| AMZN230915C00162500 | 2023-03-22 3:12PM EDT | 162.50 | 0.39 | 0.32 | 0.37 | 0.00 | - | 1 | 2,472 | 38.77% |
| AMZN230915C00165000 | 2023-03-24 9:50AM EDT | 165.00 | 0.31 | 0.28 | 0.32 | 0.00 | - | 1 | 1,518 | 38.75% |
| AMZN230915C00167500 | 2023-03-21 10:20AM EDT | 167.50 | 0.31 | 0.26 | 0.29 | 0.00 | - | 1 | 1,070 | 39.01% |
| AMZN230915C00170000 | 2023-03-27 9:33AM EDT | 170.00 | 0.25 | 0.23 | 0.26 | -0.02 | -7.41% | 2 | 2,141 | 39.21% |
| AMZN230915C00172500 | 2023-03-27 2:25PM EDT | 172.50 | 0.22 | 0.21 | 0.24 | -0.04 | -15.38% | 8 | 631 | 39.60% |
| AMZN230915C00175000 | 2023-03-24 11:13AM EDT | 175.00 | 0.23 | 0.19 | 0.22 | 0.00 | - | 8 | 2,364 | 39.89% |
| AMZN230915C00177500 | 2023-03-27 10:56AM EDT | 177.50 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 1 | 755 | 40.38% |
| AMZN230915C00180000 | 2023-03-23 11:27AM EDT | 180.00 | 0.21 | 0.16 | 0.19 | 0.00 | - | 116 | 1,565 | 40.63% |
| AMZN230915C00182500 | 2023-03-21 9:51AM EDT | 182.50 | 0.19 | 0.15 | 0.18 | 0.00 | - | 1 | 1,020 | 41.02% |
| AMZN230915C00185000 | 2023-03-27 11:28AM EDT | 185.00 | 0.14 | 0.14 | 0.17 | -0.04 | -22.22% | 3 | 1,208 | 41.46% |
| AMZN230915C00187500 | 2023-03-06 1:37PM EDT | 187.50 | 0.18 | 0.13 | 0.16 | 0.00 | - | 5 | 287 | 41.85% |
| AMZN230915C00190000 | 2023-03-22 2:15PM EDT | 190.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 5 | 2,079 | 42.19% |
| AMZN230915C00192500 | 2023-03-27 11:06AM EDT | 192.50 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 5 | 774 | 42.48% |
| AMZN230915C00195000 | 2023-03-27 9:32AM EDT | 195.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 2 | 810 | 42.77% |
| AMZN230915C00197500 | 2023-03-17 9:30AM EDT | 197.50 | 0.14 | 0.10 | 0.12 | 0.00 | - | 2 | 235 | 42.97% |
| AMZN230915C00200000 | 2023-03-27 3:22PM EDT | 200.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 4 | 2,984 | 43.65% |
| AMZN230915C00202500 | 2023-02-23 10:30AM EDT | 202.50 | 0.15 | 0.10 | 0.12 | 0.00 | - | 1 | 543 | 44.24% |
| AMZN230915C00205000 | 2023-03-22 9:42AM EDT | 205.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 2 | 1,248 | 44.43% |
| AMZN230915C00207500 | 2023-03-20 10:27AM EDT | 207.50 | 0.11 | 0.08 | 0.10 | 0.00 | - | 3 | 866 | 44.53% |
| AMZN230915C00210000 | 2023-03-17 10:02AM EDT | 210.00 | 0.13 | 0.07 | 0.10 | 0.00 | - | 29 | 1,064 | 45.12% |
| AMZN230915C00215000 | 2023-03-24 2:59PM EDT | 215.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 200 | 571 | 45.70% |
| AMZN230915C00220000 | 2023-03-27 11:56AM EDT | 220.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 1 | 875 | 46.29% |
| AMZN230915C00225000 | 2023-03-17 3:13PM EDT | 225.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 412 | 47.27% |
| AMZN230915C00230000 | 2023-03-21 9:33AM EDT | 230.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 715 | 47.66% |
| AMZN230915C00235000 | 2023-03-06 4:52PM EDT | 235.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 100 | 1,981 | 48.63% |
| AMZN230915C00240000 | 2023-03-24 10:42AM EDT | 240.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 90 | 501 | 48.83% |
| AMZN230915C00245000 | 2023-03-16 1:17PM EDT | 245.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 7 | 2,299 | 49.81% |
| AMZN230915C00250000 | 2023-03-27 3:16PM EDT | 250.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 9,019 | 49.81% |
| AMZN230915C01040000 | 2022-06-01 12:53PM EDT | 1,040.00 | 1,450.98 | 1,466.25 | 1,483.50 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN230915C01080000 | 2022-06-01 12:51PM EDT | 1,080.00 | 1,410.86 | 1,430.10 | 1,447.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230915C01120000 | 2022-06-01 1:06PM EDT | 1,120.00 | 1,386.90 | 1,394.55 | 1,411.50 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN230915C01140000 | 2022-06-01 3:21PM EDT | 1,140.00 | 1,408.15 | 1,376.70 | 1,393.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C01160000 | 2022-06-01 1:18PM EDT | 1,160.00 | 1,366.28 | 1,358.95 | 1,376.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C01240000 | 2022-06-01 1:06PM EDT | 1,240.00 | 1,283.24 | 1,288.85 | 1,306.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01260000 | 2022-06-01 1:06PM EDT | 1,260.00 | 1,266.10 | 1,271.50 | 1,289.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN230915C01280000 | 2022-06-01 12:53PM EDT | 1,280.00 | 1,241.88 | 1,254.20 | 1,271.50 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN230915C01300000 | 2022-06-01 12:52PM EDT | 1,300.00 | 1,223.99 | 1,237.15 | 1,254.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230915C01320000 | 2022-06-01 1:23PM EDT | 1,320.00 | 1,229.36 | 1,220.00 | 1,237.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01360000 | 2022-06-01 12:51PM EDT | 1,360.00 | 1,169.75 | 1,186.10 | 1,203.00 | 0.00 | - | 8 | 18 | 0.00% |
| AMZN230915C01380000 | 2022-06-01 12:50PM EDT | 1,380.00 | 1,154.62 | 1,169.10 | 1,186.00 | 0.00 | - | 4 | 3 | 0.00% |
| AMZN230915C01400000 | 2022-06-01 1:18PM EDT | 1,400.00 | 1,161.42 | 1,152.35 | 1,169.50 | 0.00 | - | 2 | 32 | 0.00% |
| AMZN230915C01420000 | 2022-05-19 12:49PM EDT | 1,420.00 | 874.23 | 1,135.75 | 1,153.00 | 0.00 | - | 10 | 29 | 0.00% |
| AMZN230915C01440000 | 2022-05-12 11:41AM EDT | 1,440.00 | 893.48 | 1,119.15 | 1,136.00 | 0.00 | - | 10 | 17 | 0.00% |
| AMZN230915C01450000 | 2022-02-24 4:07PM EDT | 1,450.00 | 1,625.35 | 1,915.00 | 1,934.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01460000 | 2022-02-14 1:05AM EDT | 1,460.00 | 1,824.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN230915C01480000 | 2022-05-13 10:45AM EDT | 1,480.00 | 882.15 | 1,086.30 | 1,103.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01500000 | 2022-06-01 2:27PM EDT | 1,500.00 | 1,103.55 | 1,070.05 | 1,087.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01520000 | 2022-05-12 12:14PM EDT | 1,520.00 | 802.30 | 1,053.85 | 1,070.50 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01540000 | 2022-06-02 12:40PM EDT | 1,540.00 | 1,080.18 | 1,037.80 | 1,054.50 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN230915C01550000 | 2022-05-10 11:07AM EDT | 1,550.00 | 785.80 | 1,029.80 | 1,046.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230915C01560000 | 2022-03-24 9:30AM EDT | 1,560.00 | 1,793.50 | 1,428.35 | 1,446.05 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915C01580000 | 2022-05-13 2:46PM EDT | 1,580.00 | 811.83 | 1,006.00 | 1,022.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01600000 | 2022-05-09 11:53AM EDT | 1,600.00 | 804.00 | 990.30 | 1,007.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230915C01620000 | 2022-02-14 11:57AM EDT | 1,620.00 | 1,593.73 | 1,481.50 | 1,501.25 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN230915C01640000 | 2022-02-18 1:00PM EDT | 1,640.00 | 1,486.28 | 1,671.50 | 1,689.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01650000 | 2022-05-04 1:27PM EDT | 1,650.00 | 941.75 | 951.50 | 968.50 | 0.00 | - | 15 | 16 | 0.00% |
| AMZN230915C01660000 | 2022-02-24 4:05PM EDT | 1,660.00 | 1,440.80 | 1,724.50 | 1,743.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01680000 | 2022-05-03 12:55PM EDT | 1,680.00 | 954.30 | 983.60 | 1,001.45 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN230915C01700000 | 2022-06-01 2:07PM EDT | 1,700.00 | 935.00 | 913.45 | 930.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230915C01720000 | 2022-03-21 11:19AM EDT | 1,720.00 | 1,619.68 | 1,477.50 | 1,497.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01740000 | 2022-04-29 1:44PM EDT | 1,740.00 | 924.00 | 752.50 | 769.35 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230915C01750000 | 2022-05-17 11:08AM EDT | 1,750.00 | 703.08 | 876.25 | 893.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230915C01760000 | 2022-03-18 1:11PM EDT | 1,760.00 | 1,542.01 | 1,387.00 | 1,404.60 | 0.00 | - | 6 | 4 | 0.00% |
| AMZN230915C01780000 | 2022-03-18 1:12PM EDT | 1,780.00 | 1,524.45 | 1,370.50 | 1,387.25 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230915C01800000 | 2022-05-17 11:08AM EDT | 1,800.00 | 669.08 | 839.80 | 856.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01820000 | 2022-02-14 12:44PM EDT | 1,820.00 | 1,441.24 | 1,283.50 | 1,303.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915C01840000 | 2022-02-28 10:31AM EDT | 1,840.00 | 1,334.00 | 1,614.00 | 1,633.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230915C01850000 | 2022-03-14 12:14AM EDT | 1,850.00 | 1,060.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN230915C01860000 | 2022-03-23 10:16AM EDT | 1,860.00 | 1,544.75 | 1,243.85 | 1,258.45 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915C01900000 | 2022-05-02 9:43AM EDT | 1,900.00 | 751.00 | 760.75 | 785.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230915C01920000 | 2022-05-03 2:31PM EDT | 1,920.00 | 772.70 | 806.85 | 824.70 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01940000 | 2022-05-03 2:31PM EDT | 1,940.00 | 758.95 | 792.90 | 810.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01950000 | 2022-05-03 3:37PM EDT | 1,950.00 | 758.62 | 786.00 | 803.85 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230915C01960000 | 2022-06-03 3:49PM EDT | 1,960.00 | 737.41 | 728.60 | 745.80 | +171.11 | +30.22% | 1 | 52 | 0.00% |
| AMZN230915C01980000 | 2022-06-03 3:49PM EDT | 1,980.00 | 724.23 | 715.35 | 732.50 | +171.01 | +30.91% | 1 | 51 | 0.00% |
| AMZN230915C02000000 | 2022-04-29 1:11PM EDT | 2,000.00 | 755.00 | 581.10 | 597.75 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230915C02050000 | 2022-05-20 2:39PM EDT | 2,050.00 | 438.66 | 669.85 | 687.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN230915C02100000 | 2022-05-31 9:42AM EDT | 2,100.00 | 561.10 | 638.45 | 655.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C02150000 | 2022-06-01 12:41PM EDT | 2,150.00 | 609.90 | 607.95 | 624.95 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN230915C02200000 | 2022-06-01 2:57PM EDT | 2,200.00 | 596.52 | 578.25 | 595.50 | 0.00 | - | 6 | 52 | 0.00% |
| AMZN230915C02250000 | 2022-06-02 2:41PM EDT | 2,250.00 | 592.11 | 549.55 | 566.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02300000 | 2022-06-01 2:56PM EDT | 2,300.00 | 543.08 | 521.90 | 537.95 | 0.00 | - | 6 | 38 | 0.00% |
| AMZN230915C02350000 | 2022-06-01 2:56PM EDT | 2,350.00 | 516.46 | 495.10 | 512.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02400000 | 2022-06-02 12:33PM EDT | 2,400.00 | 503.00 | 469.25 | 486.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C02450000 | 2022-06-01 2:55PM EDT | 2,450.00 | 466.65 | 444.35 | 461.50 | 0.00 | - | 10 | 16 | 0.00% |
| AMZN230915C02500000 | 2022-06-02 1:11PM EDT | 2,500.00 | 454.80 | 420.40 | 437.00 | 0.00 | - | 3 | 12 | 0.00% |
| AMZN230915C02550000 | 2022-05-24 3:11PM EDT | 2,550.00 | 217.09 | 397.50 | 414.50 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN230915C02600000 | 2022-06-02 2:38PM EDT | 2,600.00 | 413.26 | 375.35 | 392.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915C02650000 | 2022-06-02 11:37AM EDT | 2,650.00 | 362.27 | 354.25 | 371.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02700000 | 2022-06-03 3:37PM EDT | 2,700.00 | 344.11 | 334.00 | 351.00 | -30.03 | -8.03% | 2 | 22 | 0.00% |
| AMZN230915C02750000 | 2022-06-03 2:59PM EDT | 2,750.00 | 332.07 | 314.75 | 332.00 | -0.86 | -0.26% | 1 | 11 | 0.00% |
| AMZN230915C02800000 | 2022-06-03 10:07AM EDT | 2,800.00 | 315.37 | 296.30 | 313.50 | +0.57 | +0.18% | 1 | 13 | 0.00% |
| AMZN230915C02850000 | 2022-06-01 2:56PM EDT | 2,850.00 | 298.52 | 278.80 | 296.00 | 0.00 | - | 6 | 16 | 0.00% |
| AMZN230915C02900000 | 2022-06-02 2:41PM EDT | 2,900.00 | 293.37 | 262.00 | 279.40 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN230915C02950000 | 2022-06-03 10:04AM EDT | 2,950.00 | 265.00 | 245.90 | 263.75 | -4.00 | -1.49% | 1 | 47 | 0.00% |
| AMZN230915C03000000 | 2022-06-02 2:48PM EDT | 3,000.00 | 259.30 | 231.05 | 248.65 | 0.00 | - | 4 | 45 | 0.00% |
| AMZN230915C03050000 | 2022-06-01 2:59PM EDT | 3,050.00 | 234.75 | 216.45 | 234.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230915C03100000 | 2022-06-01 12:50PM EDT | 3,100.00 | 207.70 | 202.90 | 220.75 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230915C03150000 | 2022-06-03 1:10PM EDT | 3,150.00 | 197.76 | 190.50 | 206.00 | +2.66 | +1.36% | 1 | 17 | 0.00% |
| AMZN230915C03200000 | 2022-06-03 10:25AM EDT | 3,200.00 | 190.00 | 178.50 | 194.00 | -3.75 | -1.94% | 1 | 36 | 0.00% |
| AMZN230915C03250000 | 2022-06-02 12:11PM EDT | 3,250.00 | 174.97 | 167.00 | 183.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C03300000 | 2022-06-03 3:11PM EDT | 3,300.00 | 166.02 | 156.50 | 172.00 | -1.76 | -1.05% | 2 | 50 | 0.00% |
| AMZN230915C03350000 | 2022-06-03 3:12PM EDT | 3,350.00 | 153.29 | 146.50 | 162.00 | +0.06 | +0.04% | 2 | 29 | 0.00% |
| AMZN230915C03400000 | 2022-06-03 3:15PM EDT | 3,400.00 | 142.74 | 137.00 | 153.00 | -1.08 | -0.75% | 3 | 0 | 0.00% |
| AMZN230915C03450000 | 2022-06-01 9:30AM EDT | 3,450.00 | 134.00 | 128.00 | 144.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915C03500000 | 2022-06-03 2:31PM EDT | 3,500.00 | 130.00 | 119.50 | 135.50 | -11.00 | -7.80% | 2 | 51 | 0.00% |
| AMZN230915C03550000 | 2022-05-24 10:19AM EDT | 3,550.00 | 48.05 | 111.50 | 127.50 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN230915C03600000 | 2022-06-03 3:37PM EDT | 3,600.00 | 112.29 | 104.50 | 120.00 | -13.46 | -10.70% | 2 | 28 | 0.00% |
| AMZN230915C03650000 | 2022-06-02 12:11PM EDT | 3,650.00 | 105.22 | 100.05 | 113.75 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN230915C03700000 | 2022-06-02 12:20PM EDT | 3,700.00 | 101.55 | 94.00 | 104.00 | 0.00 | - | 10 | 28 | 0.00% |
| AMZN230915C03750000 | 2022-06-02 12:09PM EDT | 3,750.00 | 92.23 | 88.00 | 98.00 | 0.00 | - | 4 | 13 | 748.54% |
| AMZN230915C03800000 | 2022-06-02 12:10PM EDT | 3,800.00 | 86.59 | 82.50 | 92.50 | 0.00 | - | 4 | 12 | 666.52% |
| AMZN230915C03850000 | 2022-06-03 3:11PM EDT | 3,850.00 | 82.94 | 77.00 | 87.00 | -11.19 | -11.89% | 2 | 2 | 615.12% |
| AMZN230915C03900000 | 2022-06-03 3:12PM EDT | 3,900.00 | 76.55 | 72.00 | 82.00 | +4.17 | +5.76% | 2 | 5 | 579.52% |
| AMZN230915C03950000 | 2022-06-03 3:15PM EDT | 3,950.00 | 71.30 | 67.50 | 77.50 | -4.70 | -6.18% | 2 | 0 | 552.65% |
| AMZN230915C04000000 | 2022-06-03 12:35PM EDT | 4,000.00 | 66.00 | 64.00 | 73.00 | -6.00 | -8.33% | 2 | 52 | 531.56% |
| AMZN230915C04050000 | 2022-05-24 10:20AM EDT | 4,050.00 | 25.63 | 59.50 | 69.00 | 0.00 | - | 3 | 12 | 511.14% |
| AMZN230915C04100000 | 2022-05-26 11:39AM EDT | 4,100.00 | 33.42 | 56.00 | 65.50 | 0.00 | - | 4 | 36 | 495.62% |
| AMZN230915C04150000 | 2022-05-06 11:36AM EDT | 4,150.00 | 37.70 | 52.50 | 62.00 | 0.00 | - | 10 | 33 | 480.93% |
| AMZN230915C04200000 | 2022-06-01 3:58PM EDT | 4,200.00 | 55.00 | 49.00 | 59.00 | 0.00 | - | 1 | 31 | 467.94% |
| AMZN230915C04300000 | 2022-05-25 9:42AM EDT | 4,300.00 | 21.80 | 43.00 | 53.00 | 0.00 | - | 2 | 0 | 445.16% |
| AMZN230915C04400000 | 2022-06-02 12:27PM EDT | 4,400.00 | 44.85 | 38.00 | 48.00 | 0.00 | - | 1 | 0 | 427.12% |
| AMZN230915C04500000 | 2022-06-03 11:54AM EDT | 4,500.00 | 37.50 | 34.00 | 43.50 | -0.70 | -1.83% | 4 | 0 | 412.24% |
| AMZN230915C04600000 | 2022-06-03 2:12PM EDT | 4,600.00 | 35.03 | 30.05 | 39.50 | +0.65 | +1.89% | 4 | 25 | 398.47% |
| AMZN230915C04700000 | 2022-06-02 3:15PM EDT | 4,700.00 | 35.00 | 26.50 | 36.00 | 0.00 | - | 3 | 86 | 386.31% |
| AMZN230915C04800000 | 2022-06-02 12:10PM EDT | 4,800.00 | 27.92 | 23.55 | 32.95 | 0.00 | - | 2 | 0 | 375.95% |
| AMZN230915C04900000 | 2022-06-02 11:23AM EDT | 4,900.00 | 28.00 | 21.15 | 30.35 | 0.00 | - | 1 | 113 | 367.30% |
| AMZN230915C05000000 | 2022-06-03 2:12PM EDT | 5,000.00 | 23.52 | 18.50 | 27.85 | -0.55 | -2.28% | 16 | 351 | 358.12% |
認沽盤範圍2023年9月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230915P00045000 | 2023-03-27 9:58AM EDT | 45.00 | 0.21 | 0.21 | 0.24 | -0.05 | -19.23% | 3 | 1,897 | 57.08% |
| AMZN230915P00050000 | 2023-03-24 12:53PM EDT | 50.00 | 0.41 | 0.34 | 0.37 | 0.00 | - | 3 | 1,187 | 54.10% |
| AMZN230915P00052000 | 2023-03-27 2:22PM EDT | 52.00 | 0.42 | 0.41 | 0.47 | -0.08 | -16.00% | 1 | 952 | 53.42% |
| AMZN230915P00053000 | 2023-03-15 10:42AM EDT | 53.00 | 0.67 | 0.45 | 0.51 | 0.00 | - | 2 | 477 | 52.88% |
| AMZN230915P00054000 | 2023-03-16 11:03AM EDT | 54.00 | 0.53 | 0.49 | 0.53 | 0.00 | - | 10 | 657 | 52.15% |
| AMZN230915P00055000 | 2023-03-27 2:44PM EDT | 55.00 | 0.53 | 0.54 | 0.60 | -0.07 | -11.67% | 2 | 2,646 | 51.90% |
| AMZN230915P00056000 | 2023-03-07 11:21AM EDT | 56.00 | 0.67 | 0.59 | 0.65 | 0.00 | - | 1 | 258 | 51.42% |
| AMZN230915P00057000 | 2023-03-15 12:15PM EDT | 57.00 | 0.89 | 0.64 | 0.68 | 0.00 | - | 4 | 384 | 50.71% |
| AMZN230915P00058000 | 2023-03-20 11:23AM EDT | 58.00 | 0.83 | 0.70 | 0.77 | 0.00 | - | 1 | 482 | 50.54% |
| AMZN230915P00059000 | 2023-03-08 12:39PM EDT | 59.00 | 0.86 | 0.76 | 0.80 | 0.00 | - | 1 | 1,155 | 50.10% |
| AMZN230915P00060000 | 2023-03-27 2:56PM EDT | 60.00 | 0.80 | 0.83 | 0.90 | -0.07 | -8.05% | 14 | 1,350 | 50.10% |
| AMZN230915P00061000 | 2023-03-23 2:47PM EDT | 61.00 | 1.00 | 0.90 | 0.93 | 0.00 | - | 10 | 526 | 49.10% |
| AMZN230915P00062000 | 2023-03-27 2:52PM EDT | 62.00 | 0.95 | 0.97 | 1.01 | +0.12 | +14.46% | 6 | 3,424 | 48.71% |
| AMZN230915P00063000 | 2023-03-17 9:35AM EDT | 63.00 | 1.06 | 1.05 | 1.09 | 0.00 | - | 1 | 1,418 | 48.27% |
| AMZN230915P00064000 | 2023-03-24 2:44PM EDT | 64.00 | 1.22 | 1.13 | 1.22 | 0.00 | - | 1 | 1,168 | 48.32% |
| AMZN230915P00065000 | 2023-03-27 1:26PM EDT | 65.00 | 1.26 | 1.22 | 1.31 | -0.05 | -3.82% | 2 | 859 | 47.85% |
| AMZN230915P00066000 | 2023-03-27 2:38PM EDT | 66.00 | 1.30 | 1.32 | 1.36 | -0.11 | -7.80% | 5 | 3,670 | 46.95% |
| AMZN230915P00067000 | 2023-03-20 10:19AM EDT | 67.00 | 1.75 | 1.42 | 1.50 | 0.00 | - | 8 | 2,296 | 46.86% |
| AMZN230915P00068000 | 2023-03-27 9:35AM EDT | 68.00 | 1.47 | 1.49 | 1.62 | -0.41 | -21.81% | 4 | 825 | 46.53% |
| AMZN230915P00069000 | 2023-03-22 3:16PM EDT | 69.00 | 1.45 | 1.60 | 1.73 | 0.00 | - | 51 | 498 | 46.05% |
| AMZN230915P00070000 | 2023-03-27 3:55PM EDT | 70.00 | 1.76 | 1.72 | 1.86 | -0.22 | -11.11% | 1 | 9,078 | 45.68% |
| AMZN230915P00071000 | 2023-03-27 3:55PM EDT | 71.00 | 1.89 | 1.89 | 1.98 | +0.12 | +6.78% | 16 | 1,369 | 45.19% |
| AMZN230915P00072000 | 2023-03-20 12:06PM EDT | 72.00 | 2.33 | 1.99 | 2.07 | 0.00 | - | 15 | 3,311 | 44.43% |
| AMZN230915P00072500 | 2023-03-21 1:20PM EDT | 72.50 | 1.98 | 2.06 | 2.18 | 0.00 | - | 1 | 1,229 | 44.51% |
| AMZN230915P00073000 | 2023-03-24 10:17AM EDT | 73.00 | 2.53 | 2.17 | 2.26 | 0.00 | - | 4 | 1,890 | 44.35% |
| AMZN230915P00074000 | 2023-03-23 2:50PM EDT | 74.00 | 2.51 | 2.28 | 2.37 | 0.00 | - | 1 | 2,109 | 43.65% |
| AMZN230915P00075000 | 2023-03-27 3:38PM EDT | 75.00 | 2.46 | 2.48 | 2.53 | -0.32 | -11.51% | 5 | 5,198 | 43.26% |
| AMZN230915P00076000 | 2023-03-24 10:36AM EDT | 76.00 | 2.97 | 2.65 | 2.74 | 0.00 | - | 16 | 1,827 | 43.13% |
| AMZN230915P00077000 | 2023-03-21 9:30AM EDT | 77.00 | 2.95 | 2.79 | 2.92 | 0.00 | - | 21 | 1,384 | 42.74% |
| AMZN230915P00077500 | 2023-03-20 12:31PM EDT | 77.50 | 3.40 | 2.89 | 3.05 | 0.00 | - | 169 | 1,612 | 42.76% |
| AMZN230915P00078000 | 2023-03-27 12:37PM EDT | 78.00 | 3.15 | 3.00 | 3.10 | +0.32 | +11.31% | 1 | 1,798 | 42.30% |
| AMZN230915P00079000 | 2023-03-21 3:01PM EDT | 79.00 | 2.93 | 3.20 | 3.30 | 0.00 | - | 2 | 2,884 | 41.93% |
| AMZN230915P00080000 | 2023-03-27 1:00PM EDT | 80.00 | 3.65 | 3.40 | 3.50 | +0.04 | +1.11% | 37 | 15,479 | 41.50% |
| AMZN230915P00081000 | 2023-03-27 2:52PM EDT | 81.00 | 3.55 | 3.65 | 3.75 | -0.35 | -8.97% | 2 | 6,951 | 41.28% |
| AMZN230915P00082000 | 2023-03-27 3:40PM EDT | 82.00 | 3.85 | 3.85 | 3.95 | -0.60 | -13.48% | 10 | 3,337 | 40.76% |
| AMZN230915P00082500 | 2023-03-27 11:01AM EDT | 82.50 | 4.00 | 4.00 | 4.10 | +0.35 | +9.59% | 5 | 1,015 | 40.72% |
| AMZN230915P00083000 | 2023-03-27 1:35PM EDT | 83.00 | 4.25 | 4.10 | 4.20 | -0.05 | -1.16% | 9 | 1,570 | 40.43% |
| AMZN230915P00084000 | 2023-03-27 10:59AM EDT | 84.00 | 4.32 | 4.35 | 4.45 | +0.37 | +9.37% | 1 | 1,634 | 40.05% |
| AMZN230915P00085000 | 2023-03-27 12:35PM EDT | 85.00 | 4.82 | 4.55 | 4.75 | -0.08 | -1.63% | 1 | 10,177 | 39.85% |
| AMZN230915P00086000 | 2023-03-27 10:38AM EDT | 86.00 | 4.85 | 4.90 | 5.00 | -0.25 | -4.90% | 2 | 6,276 | 39.37% |
| AMZN230915P00087000 | 2023-03-27 2:54PM EDT | 87.00 | 5.10 | 5.20 | 5.30 | -0.85 | -14.29% | 1 | 851 | 39.05% |
| AMZN230915P00087500 | 2023-03-23 11:19AM EDT | 87.50 | 4.77 | 5.35 | 5.45 | 0.00 | - | 18 | 1,899 | 38.87% |
| AMZN230915P00088000 | 2023-03-27 1:18PM EDT | 88.00 | 5.82 | 5.50 | 5.65 | +0.07 | +1.22% | 8 | 998 | 38.90% |
| AMZN230915P00089000 | 2023-03-27 10:41AM EDT | 89.00 | 5.75 | 5.75 | 5.95 | -0.60 | -9.45% | 100 | 2,887 | 38.47% |
| AMZN230915P00090000 | 2023-03-27 3:58PM EDT | 90.00 | 6.25 | 6.15 | 6.30 | -0.20 | -3.10% | 49 | 11,602 | 38.20% |
| AMZN230915P00091000 | 2023-03-23 2:16PM EDT | 91.00 | 6.35 | 6.50 | 6.65 | 0.00 | - | 56 | 2,018 | 37.87% |
| AMZN230915P00092000 | 2023-03-24 12:07PM EDT | 92.00 | 7.45 | 6.85 | 7.00 | 0.00 | - | 17 | 7,455 | 37.49% |
| AMZN230915P00092500 | 2023-03-24 2:31PM EDT | 92.50 | 7.35 | 7.05 | 7.20 | 0.00 | - | 13 | 1,638 | 37.38% |
| AMZN230915P00093000 | 2023-03-27 1:18PM EDT | 93.00 | 7.62 | 7.15 | 7.35 | +0.12 | +1.60% | 1 | 1,492 | 37.05% |
| AMZN230915P00094000 | 2023-03-27 1:30PM EDT | 94.00 | 7.90 | 7.55 | 7.75 | 0.00 | - | 165 | 1,383 | 36.76% |
| AMZN230915P00095000 | 2023-03-27 3:54PM EDT | 95.00 | 7.95 | 7.95 | 8.15 | -0.35 | -4.22% | 153 | 8,657 | 36.40% |
| AMZN230915P00096000 | 2023-03-27 2:43PM EDT | 96.00 | 8.30 | 8.45 | 8.60 | -0.43 | -4.93% | 31 | 1,309 | 36.18% |
| AMZN230915P00097000 | 2023-03-27 11:12AM EDT | 97.00 | 8.96 | 8.80 | 9.05 | -0.22 | -2.40% | 9 | 1,269 | 35.90% |
| AMZN230915P00097500 | 2023-03-27 12:29PM EDT | 97.50 | 9.35 | 9.10 | 9.25 | -0.65 | -6.50% | 2 | 3,171 | 35.65% |
| AMZN230915P00098000 | 2023-03-27 3:33PM EDT | 98.00 | 9.25 | 9.25 | 9.50 | -1.15 | -11.06% | 11 | 1,607 | 35.56% |
| AMZN230915P00099000 | 2023-03-27 2:35PM EDT | 99.00 | 9.70 | 9.80 | 9.95 | -0.45 | -4.43% | 30 | 3,659 | 35.17% |
| AMZN230915P00100000 | 2023-03-27 11:56AM EDT | 100.00 | 10.80 | 10.20 | 10.45 | +0.23 | +2.18% | 82 | 14,466 | 34.90% |
| AMZN230915P00102500 | 2023-03-27 3:12PM EDT | 102.50 | 11.45 | 11.30 | 11.95 | -0.55 | -4.58% | 1 | 3,755 | 34.89% |
| AMZN230915P00105000 | 2023-03-27 1:47PM EDT | 105.00 | 13.05 | 12.70 | 13.35 | -0.20 | -1.51% | 1 | 4,012 | 34.15% |
| AMZN230915P00107500 | 2023-03-24 2:58PM EDT | 107.50 | 14.90 | 14.20 | 14.75 | 0.00 | - | 3 | 1,652 | 33.01% |
| AMZN230915P00110000 | 2023-03-27 3:12PM EDT | 110.00 | 15.90 | 15.95 | 16.55 | -1.30 | -7.56% | 1 | 3,466 | 33.06% |
| AMZN230915P00112500 | 2023-03-22 12:59PM EDT | 112.50 | 16.55 | 17.50 | 18.25 | 0.00 | - | 46 | 1,412 | 32.34% |
| AMZN230915P00115000 | 2023-03-23 2:39PM EDT | 115.00 | 19.67 | 19.25 | 20.05 | 0.00 | - | 61 | 4,537 | 31.63% |
| AMZN230915P00117500 | 2023-03-23 2:39PM EDT | 117.50 | 21.53 | 21.25 | 21.75 | 0.00 | - | 61 | 2,058 | 29.98% |
| AMZN230915P00120000 | 2023-03-24 3:19PM EDT | 120.00 | 23.71 | 23.20 | 23.85 | 0.00 | - | 1 | 6,721 | 29.86% |
| AMZN230915P00122500 | 2023-03-27 9:35AM EDT | 122.50 | 24.96 | 25.30 | 25.90 | -1.79 | -6.69% | 13 | 1,081 | 29.05% |
| AMZN230915P00125000 | 2023-03-23 3:51PM EDT | 125.00 | 27.00 | 27.55 | 28.10 | 0.00 | - | 3 | 4,892 | 28.75% |
| AMZN230915P00127500 | 2023-03-20 9:39AM EDT | 127.50 | 31.00 | 29.85 | 30.45 | 0.00 | - | 34 | 1,639 | 29.21% |
| AMZN230915P00130000 | 2023-03-27 9:58AM EDT | 130.00 | 31.25 | 31.90 | 32.70 | -0.25 | -0.79% | 3 | 3,728 | 28.60% |
| AMZN230915P00132500 | 2023-02-21 4:15PM EDT | 132.50 | 38.00 | 33.60 | 34.60 | 0.00 | - | 4 | 0 | 21.97% |
| AMZN230915P00135000 | 2023-03-23 11:27AM EDT | 135.00 | 34.79 | 36.65 | 37.45 | 0.00 | - | 100 | 430 | 28.69% |
| AMZN230915P00137500 | 2023-03-27 10:00AM EDT | 137.50 | 38.52 | 39.00 | 39.85 | +0.42 | +1.10% | 2 | 70 | 28.64% |
| AMZN230915P00140000 | 2023-03-24 9:30AM EDT | 140.00 | 41.98 | 41.50 | 42.30 | 0.00 | - | 10 | 221 | 29.10% |
| AMZN230915P00142500 | 2023-03-01 10:54AM EDT | 142.50 | 48.33 | 44.00 | 44.80 | 0.00 | - | 20 | 0 | 30.23% |
| AMZN230915P00145000 | 2023-03-17 10:41AM EDT | 145.00 | 46.85 | 46.50 | 47.35 | 0.00 | - | 14 | 11 | 32.11% |
| AMZN230915P00147500 | 2023-02-08 11:03AM EDT | 147.50 | 46.95 | 54.00 | 55.00 | 0.00 | - | 5 | 0 | 64.47% |
| AMZN230915P00150000 | 2023-03-24 3:54PM EDT | 150.00 | 52.20 | 51.50 | 52.30 | 0.00 | - | 256 | 241 | 33.45% |
| AMZN230915P00152500 | 2023-02-13 12:35PM EDT | 152.50 | 53.48 | 55.40 | 57.20 | 0.00 | - | 2 | 0 | 55.16% |
| AMZN230915P00155000 | 2023-02-02 11:30AM EDT | 155.00 | 44.86 | 59.20 | 61.00 | 0.00 | - | 230 | 0 | 58.81% |
| AMZN230915P00157500 | 2023-02-02 12:17PM EDT | 157.50 | 46.32 | 61.70 | 63.50 | 0.00 | - | 510 | 0 | 60.11% |
| AMZN230915P00160000 | 2023-03-07 10:30AM EDT | 160.00 | 66.00 | 61.50 | 62.35 | 0.00 | - | 4 | 0 | 38.28% |
| AMZN230915P00162500 | 2023-02-02 11:31AM EDT | 162.50 | 51.95 | 66.70 | 68.50 | 0.00 | - | 2 | 0 | 62.60% |
| AMZN230915P00165000 | 2023-01-11 4:02PM EDT | 165.00 | 70.83 | 66.65 | 68.15 | 0.00 | - | 2 | 1 | 49.81% |
| AMZN230915P00167500 | 2023-02-02 11:32AM EDT | 167.50 | 56.27 | 71.70 | 73.45 | 0.00 | - | 2 | 0 | 64.82% |
| AMZN230915P00170000 | 2023-03-02 3:10PM EDT | 170.00 | 78.80 | 71.45 | 72.35 | 0.00 | - | 2 | 0 | 41.99% |
| AMZN230915P00172500 | 2023-01-09 4:10PM EDT | 172.50 | 84.75 | 71.75 | 73.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P00175000 | 2023-02-07 12:54PM EDT | 175.00 | 75.55 | 81.70 | 83.70 | 0.00 | - | 1 | 0 | 82.42% |
| AMZN230915P00177500 | 2023-03-08 4:05PM EDT | 177.50 | 84.10 | 79.05 | 79.80 | 0.00 | - | 28 | 0 | 43.60% |
| AMZN230915P00180000 | 2023-03-24 9:30AM EDT | 180.00 | 80.98 | 81.45 | 82.30 | -0.90 | -1.10% | 10 | 0 | 44.43% |
| AMZN230915P00182500 | 2022-11-23 11:07AM EDT | 182.50 | 88.50 | 96.60 | 97.80 | 0.00 | - | 12 | 0 | 116.37% |
| AMZN230915P00185000 | 2023-03-13 11:27AM EDT | 185.00 | 92.38 | 86.55 | 87.30 | 0.00 | - | 2 | 0 | 46.05% |
| AMZN230915P00187500 | 2023-01-11 4:20PM EDT | 187.50 | 92.69 | 89.30 | 90.40 | 0.00 | - | 40 | 0 | 55.74% |
| AMZN230915P00190000 | 2023-03-16 11:33AM EDT | 190.00 | 90.20 | 91.45 | 92.30 | 0.00 | - | 2 | 0 | 47.56% |
| AMZN230915P00192500 | 2023-02-02 11:22AM EDT | 192.50 | 82.07 | 96.70 | 98.45 | 0.00 | - | 20 | 0 | 75.29% |
| AMZN230915P00195000 | 2023-02-14 4:12PM EDT | 195.00 | 95.94 | 94.45 | 95.40 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230915P00197500 | 2023-02-02 12:33PM EDT | 197.50 | 85.94 | 101.70 | 103.45 | 0.00 | - | 42 | 0 | 77.16% |
| AMZN230915P00200000 | 2023-02-23 11:00AM EDT | 200.00 | 104.15 | 101.55 | 102.25 | 0.00 | - | 2 | 0 | 49.37% |
| AMZN230915P00202500 | 2023-02-23 1:00PM EDT | 202.50 | 108.77 | 103.85 | 104.80 | 0.00 | - | 3 | 0 | 51.20% |
| AMZN230915P00205000 | 2023-02-23 12:07PM EDT | 205.00 | 110.35 | 106.45 | 107.25 | 0.00 | - | 7 | 0 | 50.73% |
| AMZN230915P00207500 | 2023-02-06 3:54PM EDT | 207.50 | 104.89 | 113.15 | 114.00 | 0.00 | - | 14 | 0 | 86.95% |
| AMZN230915P00210000 | 2023-02-27 3:17PM EDT | 210.00 | 116.30 | 111.45 | 112.30 | 0.00 | - | 2 | 0 | 53.22% |
| AMZN230915P00215000 | 2023-02-14 4:18PM EDT | 215.00 | 115.87 | 114.35 | 115.45 | 0.00 | - | 338 | 0 | 0.00% |
| AMZN230915P00220000 | 2023-02-14 4:18PM EDT | 220.00 | 121.01 | 119.40 | 120.45 | 0.00 | - | 152 | 0 | 0.00% |
| AMZN230915P00225000 | 2023-02-02 11:31AM EDT | 225.00 | 114.26 | 129.20 | 131.00 | 0.00 | - | 4 | 0 | 86.56% |
| AMZN230915P00230000 | 2023-02-14 4:22PM EDT | 230.00 | 130.93 | 129.35 | 130.50 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN230915P00235000 | 2023-02-02 11:32AM EDT | 235.00 | 123.62 | 139.20 | 141.00 | 0.00 | - | 2 | 0 | 89.55% |
| AMZN230915P00240000 | 2023-02-02 11:30AM EDT | 240.00 | 129.51 | 144.20 | 146.00 | 0.00 | - | 230 | 0 | 90.98% |
| AMZN230915P00245000 | 2023-01-30 2:31PM EDT | 245.00 | 143.78 | 151.70 | 153.80 | 0.00 | - | 4 | 0 | 108.44% |
| AMZN230915P00250000 | 2023-01-11 4:20PM EDT | 250.00 | 155.20 | 151.65 | 153.05 | 0.00 | - | 132 | 0 | 64.01% |
| AMZN230915P01040000 | 2022-06-03 1:32PM EDT | 1,040.00 | 22.08 | 18.20 | 26.50 | -2.17 | -8.95% | 2 | 14 | 0.00% |
| AMZN230915P01060000 | 2022-05-25 11:33AM EDT | 1,060.00 | 36.16 | 19.90 | 28.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN230915P01080000 | 2022-05-25 11:33AM EDT | 1,080.00 | 38.23 | 21.15 | 29.00 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN230915P01100000 | 2022-05-18 3:27PM EDT | 1,100.00 | 38.84 | 22.50 | 30.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P01120000 | 2022-05-16 12:01AM EDT | 1,120.00 | 36.78 | 23.90 | 32.00 | 0.00 | - | - | 8 | 0.00% |
| AMZN230915P01160000 | 2022-05-18 11:58AM EDT | 1,160.00 | 42.42 | 26.90 | 35.00 | 0.00 | - | - | 10 | 0.00% |
| AMZN230915P01180000 | 2022-05-18 11:58AM EDT | 1,180.00 | 44.32 | 28.50 | 36.50 | 0.00 | - | - | 10 | 0.00% |
| AMZN230915P01200000 | 2022-05-26 3:47PM EDT | 1,200.00 | 44.78 | 29.75 | 38.00 | 0.00 | - | 8 | 14 | 0.00% |
| AMZN230915P01220000 | 2022-05-16 12:01AM EDT | 1,220.00 | 48.08 | 31.45 | 39.50 | 0.00 | - | - | 7 | 0.00% |
| AMZN230915P01240000 | 2022-05-16 2:16PM EDT | 1,240.00 | 49.20 | 33.20 | 41.50 | 0.00 | - | 10 | 133 | 0.00% |
| AMZN230915P01260000 | 2022-05-13 10:02AM EDT | 1,260.00 | 51.85 | 35.90 | 44.00 | 0.00 | - | 12 | 35 | 0.00% |
| AMZN230915P01280000 | 2022-05-19 12:15PM EDT | 1,280.00 | 58.74 | 37.00 | 45.50 | 0.00 | - | 17 | 24 | 0.00% |
| AMZN230915P01300000 | 2022-05-12 12:00PM EDT | 1,300.00 | 68.16 | 39.05 | 47.50 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN230915P01320000 | 2022-05-11 3:55PM EDT | 1,320.00 | 74.68 | 41.15 | 49.50 | 0.00 | - | 17 | 53 | 0.00% |
| AMZN230915P01340000 | 2022-05-24 2:41PM EDT | 1,340.00 | 81.67 | 43.25 | 51.50 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN230915P01360000 | 2022-06-02 12:16PM EDT | 1,360.00 | 50.11 | 45.55 | 54.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN230915P01380000 | 2022-05-12 2:35PM EDT | 1,380.00 | 90.38 | 48.05 | 56.50 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN230915P01400000 | 2022-05-27 3:23PM EDT | 1,400.00 | 66.66 | 50.40 | 59.00 | 0.00 | - | 25 | 58 | 0.00% |
| AMZN230915P01420000 | 2022-05-26 2:34PM EDT | 1,420.00 | 77.22 | 52.95 | 61.50 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN230915P01440000 | 2022-05-12 1:08PM EDT | 1,440.00 | 96.53 | 55.60 | 64.00 | 0.00 | - | 16 | 86 | 0.00% |
| AMZN230915P01450000 | 2022-05-12 1:37PM EDT | 1,450.00 | 103.90 | 57.00 | 65.50 | 0.00 | - | 26 | 41 | 0.00% |
| AMZN230915P01460000 | 2022-05-12 11:58AM EDT | 1,460.00 | 100.80 | 58.40 | 67.00 | 0.00 | - | 16 | 68 | 0.00% |
| AMZN230915P01480000 | 2022-04-29 2:32PM EDT | 1,480.00 | 59.89 | 74.70 | 82.05 | 0.00 | - | 1 | 73 | 0.00% |
| AMZN230915P01500000 | 2022-06-02 11:36AM EDT | 1,500.00 | 72.00 | 64.25 | 73.00 | 0.00 | - | 10 | 141 | 0.00% |
| AMZN230915P01520000 | 2022-05-25 2:06PM EDT | 1,520.00 | 114.05 | 67.40 | 76.00 | 0.00 | - | 3 | 41 | 0.00% |
| AMZN230915P01540000 | 2022-05-25 11:31AM EDT | 1,540.00 | 118.25 | 71.25 | 79.50 | 0.00 | - | 3 | 34 | 0.00% |
| AMZN230915P01550000 | 2022-06-02 11:36AM EDT | 1,550.00 | 80.35 | 73.05 | 81.50 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN230915P01560000 | 2022-05-06 10:01AM EDT | 1,560.00 | 85.59 | 74.05 | 82.50 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN230915P01580000 | 2022-06-03 10:57AM EDT | 1,580.00 | 84.40 | 78.25 | 86.50 | -43.45 | -33.99% | 3 | 18 | 0.00% |
| AMZN230915P01600000 | 2022-06-03 10:57AM EDT | 1,600.00 | 88.25 | 81.05 | 90.00 | -22.26 | -20.14% | 3 | 47 | 0.00% |
| AMZN230915P01620000 | 2022-05-16 12:45PM EDT | 1,620.00 | 121.89 | 85.00 | 93.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN230915P01640000 | 2022-05-25 2:18PM EDT | 1,640.00 | 143.45 | 89.40 | 97.50 | 0.00 | - | 5 | 37 | 0.00% |
| AMZN230915P01650000 | 2022-05-13 11:58AM EDT | 1,650.00 | 127.45 | 90.40 | 99.50 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN230915P01660000 | 2022-05-27 3:31PM EDT | 1,660.00 | 118.05 | 92.35 | 101.50 | 0.00 | - | 3 | 50 | 0.00% |
| AMZN230915P01680000 | 2022-05-25 11:44AM EDT | 1,680.00 | 155.80 | 97.55 | 106.00 | 0.00 | - | 1 | 51 | 0.00% |
| AMZN230915P01700000 | 2022-06-01 1:34PM EDT | 1,700.00 | 110.00 | 101.00 | 110.00 | 0.00 | - | 1 | 35 | 0.00% |
| AMZN230915P01720000 | 2022-06-03 3:22PM EDT | 1,720.00 | 112.10 | 105.00 | 117.75 | -57.70 | -33.98% | 1 | 28 | 0.00% |
| AMZN230915P01740000 | 2022-06-03 3:22PM EDT | 1,740.00 | 116.70 | 110.35 | 122.55 | +9.10 | +8.46% | 1 | 22 | 0.00% |
| AMZN230915P01750000 | 2022-05-27 3:23PM EDT | 1,750.00 | 141.10 | 111.65 | 124.85 | 0.00 | - | 15 | 44 | 0.00% |
| AMZN230915P01760000 | 2022-03-08 10:30AM EDT | 1,760.00 | 83.75 | 31.00 | 40.35 | 0.00 | - | 8 | 8 | 0.00% |
| AMZN230915P01780000 | 2022-06-03 3:32PM EDT | 1,780.00 | 125.93 | 118.70 | 132.10 | -32.89 | -20.71% | 2 | 15 | 0.00% |
| AMZN230915P01800000 | 2022-06-03 3:32PM EDT | 1,800.00 | 130.91 | 123.55 | 136.00 | +0.86 | +0.66% | 6 | 17 | 0.00% |
| AMZN230915P01820000 | 2022-03-30 9:36AM EDT | 1,820.00 | 36.85 | 108.00 | 120.90 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN230915P01840000 | 2022-05-25 1:13PM EDT | 1,840.00 | 213.75 | 133.60 | 147.45 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN230915P01850000 | 2022-05-27 3:42PM EDT | 1,850.00 | 167.00 | 136.20 | 150.10 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230915P01860000 | 2022-05-24 11:52AM EDT | 1,860.00 | 234.00 | 138.90 | 152.85 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230915P01880000 | 2022-04-22 10:41AM EDT | 1,880.00 | 79.45 | 209.00 | 224.45 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN230915P01900000 | 2022-05-31 12:19PM EDT | 1,900.00 | 171.00 | 149.80 | 164.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN230915P01920000 | 2022-05-12 2:21PM EDT | 1,920.00 | 256.09 | 155.30 | 169.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915P01940000 | 2022-05-19 11:48AM EDT | 1,940.00 | 230.42 | 161.15 | 175.50 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN230915P01950000 | 2022-06-02 11:57AM EDT | 1,950.00 | 172.00 | 164.10 | 178.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P01960000 | 2022-05-24 1:09PM EDT | 1,960.00 | 283.70 | 167.10 | 181.50 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230915P01980000 | 2022-05-31 9:41AM EDT | 1,980.00 | 210.00 | 173.20 | 187.50 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN230915P02000000 | 2022-06-03 11:42AM EDT | 2,000.00 | 190.00 | 179.70 | 193.50 | -1.00 | -0.52% | 1 | 0 | 0.00% |
| AMZN230915P02050000 | 2022-06-02 1:35PM EDT | 2,050.00 | 191.80 | 195.75 | 210.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN230915P02100000 | 2022-06-02 2:06PM EDT | 2,100.00 | 219.50 | 213.50 | 228.40 | +12.50 | +6.04% | 2 | 0 | 0.00% |
| AMZN230915P02150000 | 2022-06-02 3:54PM EDT | 2,150.00 | 224.18 | 231.80 | 247.30 | 0.00 | - | 3 | 57 | 0.00% |
| AMZN230915P02200000 | 2022-05-27 9:56AM EDT | 2,200.00 | 307.50 | 251.00 | 266.85 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230915P02250000 | 2022-05-18 10:24AM EDT | 2,250.00 | 358.80 | 271.10 | 287.15 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN230915P02300000 | 2022-06-02 3:54PM EDT | 2,300.00 | 282.18 | 292.60 | 308.80 | 0.00 | - | 2 | 68 | 0.00% |
| AMZN230915P02350000 | 2022-06-02 2:46PM EDT | 2,350.00 | 306.00 | 314.75 | 331.20 | 0.00 | - | 5 | 47 | 0.00% |
| AMZN230915P02400000 | 2022-06-02 12:18PM EDT | 2,400.00 | 340.35 | 338.00 | 354.70 | 0.00 | - | 5 | 55 | 0.00% |
| AMZN230915P02450000 | 2022-05-17 3:10PM EDT | 2,450.00 | 418.30 | 362.40 | 379.45 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN230915P02500000 | 2022-06-02 3:36PM EDT | 2,500.00 | 385.00 | 387.60 | 404.95 | +10.00 | +2.67% | 1 | 0 | 0.00% |
| AMZN230915P02550000 | 2022-05-23 3:09PM EDT | 2,550.00 | 566.45 | 413.80 | 431.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P02600000 | 2022-06-02 2:54PM EDT | 2,600.00 | 425.00 | 441.50 | 459.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P02650000 | 2022-05-26 1:04PM EDT | 2,650.00 | 579.65 | 470.00 | 486.95 | 0.00 | - | 3 | 29 | 0.00% |
| AMZN230915P02700000 | 2022-06-02 3:57PM EDT | 2,700.00 | 477.60 | 503.00 | 516.55 | 0.00 | - | 3 | 68 | 0.00% |
| AMZN230915P02750000 | 2022-06-02 11:46AM EDT | 2,750.00 | 537.98 | 530.50 | 548.05 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915P02800000 | 2022-06-02 11:46AM EDT | 2,800.00 | 568.82 | 562.00 | 578.60 | 0.00 | - | 1 | 95 | 0.00% |
| AMZN230915P02850000 | 2022-05-26 12:59PM EDT | 2,850.00 | 668.42 | 594.50 | 611.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P02900000 | 2022-05-24 12:44PM EDT | 2,900.00 | 895.20 | 628.30 | 644.60 | 0.00 | - | 2 | 47 | 0.00% |
| AMZN230915P02950000 | 2022-05-25 10:17AM EDT | 2,950.00 | 904.74 | 662.50 | 679.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P03000000 | 2022-05-26 12:59PM EDT | 3,000.00 | 838.72 | 698.00 | 714.45 | 0.00 | - | 2 | 38 | 0.00% |
| AMZN230915P03050000 | 2022-05-25 3:39PM EDT | 3,050.00 | 957.79 | 734.05 | 751.40 | 0.00 | - | 3 | 19 | 0.00% |
| AMZN230915P03100000 | 2022-05-25 12:11PM EDT | 3,100.00 | 1,017.35 | 771.00 | 788.40 | 0.00 | - | 7 | 37 | 0.00% |
| AMZN230915P03150000 | 2022-05-25 12:15PM EDT | 3,150.00 | 1,058.40 | 809.00 | 826.05 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN230915P03200000 | 2022-05-25 12:13PM EDT | 3,200.00 | 1,104.40 | 848.00 | 864.90 | 0.00 | - | 2 | 73 | 0.00% |
| AMZN230915P03250000 | 2022-05-25 3:39PM EDT | 3,250.00 | 1,133.59 | 887.50 | 904.45 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230915P03300000 | 2022-06-02 10:23AM EDT | 3,300.00 | 963.17 | 927.50 | 944.50 | 0.00 | - | 3 | 78 | 0.00% |
| AMZN230915P03350000 | 2022-05-25 9:48AM EDT | 3,350.00 | 1,272.82 | 968.50 | 985.50 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915P03400000 | 2022-06-02 11:18AM EDT | 3,400.00 | 1,025.98 | 1,010.50 | 1,027.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P03450000 | 2022-05-24 11:44AM EDT | 3,450.00 | 1,396.85 | 1,052.50 | 1,069.65 | 0.00 | - | 8 | 32 | 0.00% |
| AMZN230915P03500000 | 2022-05-31 2:25PM EDT | 3,500.00 | 1,117.45 | 1,095.50 | 1,112.55 | 0.00 | - | 1 | 42 | 0.00% |
| AMZN230915P03550000 | 2022-05-23 1:30PM EDT | 3,550.00 | 1,456.50 | 1,139.50 | 1,156.40 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230915P03600000 | 2022-06-03 3:56PM EDT | 3,600.00 | 1,192.00 | 1,185.00 | 1,200.60 | +45.18 | +3.94% | 6 | 42 | 0.00% |
| AMZN230915P03650000 | 2022-06-03 3:54PM EDT | 3,650.00 | 1,238.50 | 1,228.00 | 1,245.10 | -329.80 | -21.03% | 20 | 51 | 0.00% |
| AMZN230915P03700000 | 2022-06-03 3:53PM EDT | 3,700.00 | 1,281.50 | 1,275.00 | 1,290.35 | -165.45 | -11.43% | 8 | 12 | 0.00% |
| AMZN230915P03750000 | 2022-06-03 3:54PM EDT | 3,750.00 | 1,328.20 | 1,319.55 | 1,336.30 | -226.30 | -14.56% | 21 | 0 | 0.00% |
| AMZN230915P03800000 | 2022-06-03 2:48PM EDT | 3,800.00 | 1,370.00 | 1,365.95 | 1,382.60 | -343.00 | -20.02% | 4 | 4 | 0.00% |
| AMZN230915P03850000 | 2022-05-27 9:37AM EDT | 3,850.00 | 1,579.50 | 1,412.00 | 1,429.05 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230915P03900000 | 2022-05-20 9:30AM EDT | 3,900.00 | 1,713.36 | 1,459.00 | 1,476.10 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN230915P03950000 | 2022-06-03 3:57PM EDT | 3,950.00 | 1,515.25 | 1,506.50 | 1,523.70 | -396.90 | -20.76% | 2 | 7 | 0.00% |
| AMZN230915P04000000 | 2022-06-03 3:57PM EDT | 4,000.00 | 1,563.30 | 1,556.50 | 1,571.40 | -145.70 | -8.53% | 2 | 0 | 0.00% |
| AMZN230915P04050000 | 2022-06-03 3:58PM EDT | 4,050.00 | 1,612.80 | 1,602.00 | 1,619.25 | -52.20 | -3.14% | 2 | 1 | 0.00% |
| AMZN230915P04100000 | 2022-06-03 3:58PM EDT | 4,100.00 | 1,661.95 | 1,652.50 | 1,667.50 | +8.45 | +0.51% | 2 | 1 | 0.00% |
| AMZN230915P04150000 | 2022-04-27 1:00PM EDT | 4,150.00 | 1,397.35 | 1,839.50 | 1,858.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915P04200000 | 2022-05-24 10:36AM EDT | 4,200.00 | 2,152.41 | 1,749.50 | 1,765.35 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230915P04300000 | 2022-05-25 9:42AM EDT | 4,300.00 | 2,194.97 | 1,846.50 | 1,863.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P04400000 | 2022-05-24 12:23PM EDT | 4,400.00 | 2,313.68 | 1,946.00 | 1,962.45 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN230915P04500000 | 2022-03-29 3:51PM EDT | 4,500.00 | 1,204.50 | 1,621.50 | 1,639.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN230915P04600000 | 2022-04-26 1:05PM EDT | 4,600.00 | 1,802.80 | 2,368.50 | 2,386.50 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230915P04700000 | 2022-04-26 1:07PM EDT | 4,700.00 | 1,898.70 | 2,468.50 | 2,486.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P04800000 | 2022-03-24 12:09PM EDT | 4,800.00 | 1,602.17 | 1,912.95 | 1,929.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915P04900000 | 2022-05-18 10:24AM EDT | 4,900.00 | 2,683.70 | 2,444.00 | 2,461.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P05000000 | 2022-05-16 12:02AM EDT | 5,000.00 | 2,826.79 | 2,544.00 | 2,561.40 | 0.00 | - | - | - | 0.00% |
