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
AMZN230915C000500002022-12-09 11:45AM EST50.0043.2041.9542.70+1.20+2.86%616566.71%
AMZN230915C000520002022-12-06 10:06AM EST52.0040.8340.2041.600.00-14,25867.16%
AMZN230915C000530002022-10-28 9:33AM EST53.0050.6044.0544.650.00-4091.75%
AMZN230915C000540002022-09-06 10:28AM EST54.0075.7069.6070.200.00-2439246.28%
AMZN230915C000550002022-12-07 12:41PM EST55.0037.2537.6038.450.00-230662.73%
AMZN230915C000560002022-11-02 1:29PM EST56.0045.3041.7542.350.00-21,07188.88%
AMZN230915C000570002022-12-09 3:51PM EST57.0036.0036.2036.95-1.55-4.13%51,23162.63%
AMZN230915C000580002022-10-12 2:07PM EST58.0059.2046.6047.500.00-2379119.31%
AMZN230915C000590002022-10-28 8:38AM EST59.0044.6539.0039.650.00-1083.86%
AMZN230915C000600002022-12-05 2:01PM EST60.0036.0033.7534.350.00-117660.19%
AMZN230915C000610002022-11-03 9:04AM EST61.0035.6437.5038.200.00-16482.25%
AMZN230915C000620002022-10-31 2:19PM EST62.0045.0039.0539.800.00-420092.16%
AMZN230915C000630002022-12-07 3:03PM EST63.0031.2531.3031.950.00-412258.14%
AMZN230915C000640002022-12-06 12:08PM EST64.0031.0130.4031.250.00-119057.46%
AMZN230915C000650002022-12-06 12:08PM EST65.0030.2829.8530.400.00-126057.23%
AMZN230915C000660002022-08-08 10:29AM EST66.0078.5565.5066.200.00-487234.33%
AMZN230915C000670002022-11-18 10:57AM EST67.0033.5728.4528.900.00-24856.43%
AMZN230915C000680002022-12-09 11:28AM EST68.0028.4227.6528.15-22.03-43.67%437255.76%
AMZN230915C000690002022-12-09 1:58PM EST69.0027.6726.6527.40-26.08-48.52%26254.64%
AMZN230915C000700002022-11-18 12:22PM EST70.0030.5126.2026.700.00-21,21654.79%
AMZN230915C000710002022-11-11 1:23PM EST71.0036.3825.6026.000.00-357854.57%
AMZN230915C000720002022-10-14 10:52AM EST72.0044.4035.2536.000.00-234396.20%
AMZN230915C000725002022-11-07 1:56PM EST72.5026.0523.9524.750.00-28452.26%
AMZN230915C000730002022-11-29 2:34PM EST73.0027.3524.2024.600.00-12353.63%
AMZN230915C000740002022-08-05 11:51AM EST74.0072.0554.0064.000.00-8120204.03%
AMZN230915C000750002022-12-09 2:55PM EST75.0023.3822.7023.25-0.37-1.56%422352.48%
AMZN230915C000760002022-12-09 10:40AM EST76.0022.7522.2522.55-0.55-2.36%211052.39%
AMZN230915C000770002022-12-09 3:55PM EST77.0021.8021.4021.90-8.90-28.99%120151.61%
AMZN230915C000775002022-11-22 12:15PM EST77.5025.0921.1521.600.00-29351.59%
AMZN230915C000780002022-08-22 1:12PM EST78.0061.1147.5548.050.00-30156155.35%
AMZN230915C000790002022-12-07 11:46AM EST79.0019.6220.1520.650.00-112950.90%
AMZN230915C000800002022-12-09 12:55PM EST80.0020.1519.5520.00+0.68+3.49%4634550.50%
AMZN230915C000810002022-11-22 10:13AM EST81.0022.4518.9519.450.00-110750.25%
AMZN230915C000820002022-11-28 9:37AM EST82.0024.1018.4018.800.00-115450.57%
AMZN230915C000825002022-12-06 3:47PM EST82.5017.9518.1018.500.00-139250.37%
AMZN230915C000830002022-12-07 9:45AM EST83.0018.0017.9018.200.00-2828550.17%
AMZN230915C000840002022-12-09 11:51AM EST84.0017.9617.2517.65-0.53-2.87%422449.89%
AMZN230915C000850002022-12-09 10:32AM EST85.0017.1516.7517.15-0.30-1.72%126149.76%
AMZN230915C000860002022-12-07 9:38AM EST86.0017.0016.1016.500.00-138749.09%
AMZN230915C000870002022-12-09 2:38PM EST87.0016.1515.6516.05+0.91+5.97%812249.07%
AMZN230915C000875002022-12-09 2:51PM EST87.5015.8015.3015.70+0.70+4.64%812248.63%
AMZN230915C000880002022-12-09 10:35AM EST88.0015.4015.0015.45-1.20-7.23%312648.51%
AMZN230915C000890002022-12-09 2:52PM EST89.0015.0014.6015.00+0.45+3.09%45748.41%
AMZN230915C000900002022-12-09 2:00PM EST90.0014.5914.0514.40-0.12-0.82%3145347.80%
AMZN230915C000910002022-12-09 2:38PM EST91.0014.1013.5013.95-0.15-1.05%632447.64%
AMZN230915C000920002022-12-09 2:28PM EST92.0013.6013.1013.45-0.62-4.36%66147.30%
AMZN230915C000925002022-12-08 3:42PM EST92.5013.8512.8513.250.00-10518747.28%
AMZN230915C000930002022-12-09 2:48PM EST93.0013.1012.6013.00-0.51-3.75%414547.08%
AMZN230915C000940002022-12-09 2:36PM EST94.0012.6512.1012.500.00-411546.67%
AMZN230915C000950002022-12-09 2:15PM EST95.0012.2511.8012.10+0.10+0.82%3392046.56%
AMZN230915C000960002022-12-09 11:37AM EST96.0011.8511.2511.60-0.10-0.84%341246.09%
AMZN230915C000970002022-12-09 2:06PM EST97.0011.2010.9511.25-0.25-2.18%760446.07%
AMZN230915C000975002022-12-09 10:37AM EST97.5011.1010.7511.05-0.55-4.72%156945.97%
AMZN230915C000980002022-12-09 2:35PM EST98.0010.9010.5510.75-0.05-0.46%51,28445.54%
AMZN230915C000990002022-12-09 3:55PM EST99.0010.2510.1510.40-0.30-2.84%41,40245.47%
AMZN230915C001000002022-12-09 2:10PM EST100.0010.059.7510.00-0.60-5.63%171,92045.20%
AMZN230915C001025002022-12-09 2:18PM EST102.509.158.859.100.00-52,94944.72%
AMZN230915C001050002022-12-09 12:20PM EST105.008.208.008.25+0.26+3.27%31,10244.22%
AMZN230915C001075002022-12-09 1:58PM EST107.507.407.207.40+0.15+2.07%31,01443.54%
AMZN230915C001100002022-12-09 12:35PM EST110.006.756.456.65-0.30-4.26%1012,63043.00%
AMZN230915C001125002022-12-09 11:28AM EST112.506.015.806.05+0.21+3.62%449142.81%
AMZN230915C001150002022-12-09 3:58PM EST115.005.305.205.40-0.55-9.40%112,86942.27%
AMZN230915C001175002022-12-09 2:15PM EST117.504.904.654.85+0.10+2.08%5163241.93%
AMZN230915C001200002022-12-09 3:21PM EST120.004.354.154.35-0.15-3.33%393,52441.60%
AMZN230915C001225002022-12-06 3:36PM EST122.503.703.703.900.00-164641.32%
AMZN230915C001250002022-12-09 3:53PM EST125.003.373.353.50-0.38-10.13%42,02941.08%
AMZN230915C001275002022-12-09 3:52PM EST127.503.013.003.15-0.39-11.47%197240.92%
AMZN230915C001300002022-12-09 2:09PM EST130.002.812.682.82-0.14-4.75%143,78540.70%
AMZN230915C001325002022-12-09 2:21PM EST132.502.512.392.52-0.20-7.38%1387440.49%
AMZN230915C001350002022-12-09 2:05PM EST135.002.242.162.28-0.18-7.44%131,33840.45%
AMZN230915C001375002022-12-09 11:53AM EST137.502.021.942.05-0.17-7.76%21,04340.34%
AMZN230915C001400002022-12-09 3:43PM EST140.001.771.751.82-0.23-11.50%83,07440.11%
AMZN230915C001425002022-12-09 11:29AM EST142.501.661.571.68-0.05-2.92%92,40540.31%
AMZN230915C001450002022-12-09 12:14PM EST145.001.501.421.48+0.08+5.63%21,27840.03%
AMZN230915C001475002022-12-09 1:11PM EST147.501.301.261.34-0.04-2.99%62,34240.03%
AMZN230915C001500002022-12-09 1:00PM EST150.001.211.161.22-0.12-9.02%203,43040.08%
AMZN230915C001525002022-12-09 3:39PM EST152.501.081.061.14-0.13-10.74%354940.36%
AMZN230915C001550002022-12-09 11:56AM EST155.001.020.961.04-0.08-7.27%303,54040.42%
AMZN230915C001575002022-12-08 10:57AM EST157.501.010.850.930.00-558640.31%
AMZN230915C001600002022-12-09 1:54PM EST160.000.830.790.880.00-22,06740.66%
AMZN230915C001625002022-12-02 10:33AM EST162.501.070.730.800.00-582,23240.67%
AMZN230915C001650002022-12-09 11:47AM EST165.000.740.670.72+0.03+4.23%21,22140.61%
AMZN230915C001675002022-12-09 11:49AM EST167.500.670.620.67+0.03+4.69%183540.80%
AMZN230915C001700002022-12-09 3:51PM EST170.000.590.560.62-0.03-4.84%32,19540.94%
AMZN230915C001725002022-12-09 3:45PM EST172.500.560.530.58-0.02-3.45%589841.16%
AMZN230915C001750002022-12-07 3:53PM EST175.000.520.470.540.00-11,42641.33%
AMZN230915C001775002022-12-08 9:43AM EST177.500.460.460.500.00-2356341.46%
AMZN230915C001800002022-12-09 2:07PM EST180.000.460.430.47+0.02+4.55%191,59541.68%
AMZN230915C001825002022-12-09 3:46PM EST182.500.440.390.45-0.14-24.14%472741.99%
AMZN230915C001850002022-12-09 12:45PM EST185.000.400.370.42+0.01+2.56%21,16942.14%
AMZN230915C001875002022-12-07 1:03PM EST187.500.380.340.400.00-5034842.43%
AMZN230915C001900002022-12-08 10:29AM EST190.000.390.350.360.00-21,79842.33%
AMZN230915C001925002022-12-09 3:48PM EST192.500.360.300.36-0.09-20.00%430742.92%
AMZN230915C001950002022-12-06 9:58AM EST195.000.330.300.350.00-172443.29%
AMZN230915C001975002022-11-23 11:56AM EST197.500.430.280.330.00-222043.46%
AMZN230915C002000002022-12-09 9:53AM EST200.000.310.280.310.00-12,46243.60%
AMZN230915C002025002022-12-09 3:49PM EST202.500.290.240.30-0.07-19.44%455443.95%
AMZN230915C002050002022-11-21 10:53AM EST205.000.340.230.290.00-21,20744.24%
AMZN230915C002075002022-12-05 10:58AM EST207.500.310.220.270.00-167144.29%
AMZN230915C002100002022-12-09 12:54PM EST210.000.260.210.26+0.02+8.33%587144.58%
AMZN230915C002150002022-12-09 3:22PM EST215.000.240.220.27-0.07-22.58%626845.80%
AMZN230915C002200002022-12-09 3:19PM EST220.000.220.170.23-0.05-18.52%685545.75%
AMZN230915C002250002022-12-06 10:06AM EST225.000.200.160.240.00-130246.92%
AMZN230915C002300002022-11-25 11:02AM EST230.000.240.150.200.00-2058146.73%
AMZN230915C002350002022-11-30 12:35PM EST235.000.200.150.190.00-51,99147.27%
AMZN230915C002400002022-12-06 11:50AM EST240.000.180.140.180.00-132847.75%
AMZN230915C002450002022-12-08 1:04PM EST245.000.160.130.170.00-12,05048.24%
AMZN230915C002500002022-12-09 1:55PM EST250.000.160.130.18+0.03+23.08%78,51449.41%
AMZN230915C010400002022-06-01 11:53AM EST1,040.001,450.981,466.251,483.500.00-850.00%
AMZN230915C010800002022-06-01 11:51AM EST1,080.001,410.861,430.101,447.000.00-1200.00%
AMZN230915C011200002022-06-01 12:06PM EST1,120.001,386.901,394.551,411.500.00-420.00%
AMZN230915C011400002022-06-01 2:21PM EST1,140.001,408.151,376.701,393.500.00-400.00%
AMZN230915C011600002022-06-01 12:18PM EST1,160.001,366.281,358.951,376.000.00-400.00%
AMZN230915C012400002022-06-01 12:06PM EST1,240.001,283.241,288.851,306.000.00-230.00%
AMZN230915C012600002022-06-01 12:06PM EST1,260.001,266.101,271.501,289.000.00-2140.00%
AMZN230915C012800002022-06-01 11:53AM EST1,280.001,241.881,254.201,271.500.00-850.00%
AMZN230915C013000002022-06-01 11:52AM EST1,300.001,223.991,237.151,254.000.00-2120.00%
AMZN230915C013200002022-06-01 12:23PM EST1,320.001,229.361,220.001,237.000.00-240.00%
AMZN230915C013600002022-06-01 11:51AM EST1,360.001,169.751,186.101,203.000.00-8180.00%
AMZN230915C013800002022-06-01 11:50AM EST1,380.001,154.621,169.101,186.000.00-430.00%
AMZN230915C014000002022-06-01 12:18PM EST1,400.001,161.421,152.351,169.500.00-2320.00%
AMZN230915C014200002022-05-19 11:49AM EST1,420.00874.231,135.751,153.000.00-10290.00%
AMZN230915C014400002022-05-12 10:41AM EST1,440.00893.481,119.151,136.000.00-10170.00%
AMZN230915C014500002022-02-24 3:07PM EST1,450.001,625.351,915.001,934.000.00-240.00%
AMZN230915C014600002022-02-14 12:05AM EST1,460.001,824.610.000.000.00--050.00%
AMZN230915C014800002022-05-13 9:45AM EST1,480.00882.151,086.301,103.000.00-260.00%
AMZN230915C015000002022-06-01 1:27PM EST1,500.001,103.551,070.051,087.000.00-200.00%
AMZN230915C015200002022-05-12 11:14AM EST1,520.00802.301,053.851,070.500.00-230.00%
AMZN230915C015400002022-06-02 11:40AM EST1,540.001,080.181,037.801,054.500.00-2100.00%
AMZN230915C015500002022-05-10 10:07AM EST1,550.00785.801,029.801,046.500.00-220.00%
AMZN230915C015600002022-03-24 8:30AM EST1,560.001,793.501,428.351,446.050.00-170.00%
AMZN230915C015800002022-05-13 1:46PM EST1,580.00811.831,006.001,022.500.00-260.00%
AMZN230915C016000002022-05-09 10:53AM EST1,600.00804.00990.301,007.000.00-270.00%
AMZN230915C016200002022-02-14 10:57AM EST1,620.001,593.731,481.501,501.250.00-450.00%
AMZN230915C016400002022-02-18 12:00PM EST1,640.001,486.281,671.501,689.500.00-260.00%
AMZN230915C016500002022-05-04 12:27PM EST1,650.00941.75951.50968.500.00-15160.00%
AMZN230915C016600002022-02-24 3:05PM EST1,660.001,440.801,724.501,743.000.00-260.00%
AMZN230915C016800002022-05-03 11:55AM EST1,680.00954.30983.601,001.450.00-780.00%
AMZN230915C017000002022-06-01 1:07PM EST1,700.00935.00913.45930.500.00-150.00%
AMZN230915C017200002022-03-21 10:19AM EST1,720.001,619.681,477.501,497.000.00-240.00%
AMZN230915C017400002022-04-29 12:44PM EST1,740.00924.00752.50769.350.00-250.00%
AMZN230915C017500002022-05-17 10:08AM EST1,750.00703.08876.25893.000.00-250.00%
AMZN230915C017600002022-03-18 12:11PM EST1,760.001,542.011,387.001,404.600.00-640.00%
AMZN230915C017800002022-03-18 12:12PM EST1,780.001,524.451,370.501,387.250.00-210.00%
AMZN230915C018000002022-05-17 10:08AM EST1,800.00669.08839.80856.500.00-200.00%
AMZN230915C018200002022-02-14 11:44AM EST1,820.001,441.241,283.501,303.000.00--10.00%
AMZN230915C018400002022-02-28 9:31AM EST1,840.001,334.001,614.001,633.000.00-120.00%
AMZN230915C018500002022-03-13 11:14PM EST1,850.001,060.000.000.000.00--050.00%
AMZN230915C018600002022-03-23 9:16AM EST1,860.001,544.751,243.851,258.450.00--10.00%
AMZN230915C019000002022-05-02 8:43AM EST1,900.00751.00760.75785.750.00-130.00%
AMZN230915C019200002022-05-03 1:31PM EST1,920.00772.70806.85824.700.00-230.00%
AMZN230915C019400002022-05-03 1:31PM EST1,940.00758.95792.90810.750.00-200.00%
AMZN230915C019500002022-05-03 2:37PM EST1,950.00758.62786.00803.850.00-210.00%
AMZN230915C019600002022-06-03 2:49PM EST1,960.00737.41728.60745.80+171.11+30.22%1520.00%
AMZN230915C019800002022-06-03 2:49PM EST1,980.00724.23715.35732.50+171.01+30.91%1510.00%
AMZN230915C020000002022-04-29 12:11PM EST2,000.00755.00581.10597.750.00-120.00%
AMZN230915C020500002022-05-20 1:39PM EST2,050.00438.66669.85687.000.00-10100.00%
AMZN230915C021000002022-05-31 8:42AM EST2,100.00561.10638.45655.500.00-100.00%
AMZN230915C021500002022-06-01 11:41AM EST2,150.00609.90607.95624.950.00-480.00%
AMZN230915C022000002022-06-01 1:57PM EST2,200.00596.52578.25595.500.00-6520.00%
AMZN230915C022500002022-06-02 1:41PM EST2,250.00592.11549.55566.500.00-200.00%
AMZN230915C023000002022-06-01 1:56PM EST2,300.00543.08521.90537.950.00-6380.00%
AMZN230915C023500002022-06-01 1:56PM EST2,350.00516.46495.10512.000.00-200.00%
AMZN230915C024000002022-06-02 11:33AM EST2,400.00503.00469.25486.500.00-100.00%
AMZN230915C024500002022-06-01 1:55PM EST2,450.00466.65444.35461.500.00-10160.00%
AMZN230915C025000002022-06-02 12:11PM EST2,500.00454.80420.40437.000.00-3120.00%
AMZN230915C025500002022-05-24 2:11PM EST2,550.00217.09397.50414.500.00-190.00%
AMZN230915C026000002022-06-02 1:38PM EST2,600.00413.26375.35392.500.00-170.00%
AMZN230915C026500002022-06-02 10:37AM EST2,650.00362.27354.25371.500.00-200.00%
AMZN230915C027000002022-06-03 2:37PM EST2,700.00344.11334.00351.00-30.03-8.03%2220.00%
AMZN230915C027500002022-06-03 1:59PM EST2,750.00332.07314.75332.00-0.86-0.26%1110.00%
AMZN230915C028000002022-06-03 9:07AM EST2,800.00315.37296.30313.50+0.57+0.18%1130.00%
AMZN230915C028500002022-06-01 1:56PM EST2,850.00298.52278.80296.000.00-6160.00%
AMZN230915C029000002022-06-02 1:41PM EST2,900.00293.37262.00279.400.00-2130.00%
AMZN230915C029500002022-06-03 9:04AM EST2,950.00265.00245.90263.75-4.00-1.49%1470.00%
AMZN230915C030000002022-06-02 1:48PM EST3,000.00259.30231.05248.650.00-4450.00%
AMZN230915C030500002022-06-01 1:59PM EST3,050.00234.75216.45234.000.00-2120.00%
AMZN230915C031000002022-06-01 11:50AM EST3,100.00207.70202.90220.750.00-2150.00%
AMZN230915C031500002022-06-03 12:10PM EST3,150.00197.76190.50206.00+2.66+1.36%1170.00%
AMZN230915C032000002022-06-03 9:25AM EST3,200.00190.00178.50194.00-3.75-1.94%1360.00%
AMZN230915C032500002022-06-02 11:11AM EST3,250.00174.97167.00183.000.00-200.00%
AMZN230915C033000002022-06-03 2:11PM EST3,300.00166.02156.50172.00-1.76-1.05%2500.00%
AMZN230915C033500002022-06-03 2:12PM EST3,350.00153.29146.50162.00+0.06+0.04%2290.00%
AMZN230915C034000002022-06-03 2:15PM EST3,400.00142.74137.00153.00-1.08-0.75%300.00%
AMZN230915C034500002022-06-01 8:30AM EST3,450.00134.00128.00144.000.00-1240.00%
AMZN230915C035000002022-06-03 1:31PM EST3,500.00130.00119.50135.50-11.00-7.80%2510.00%
AMZN230915C035500002022-05-24 9:19AM EST3,550.0048.05111.50127.500.00-1210.00%
AMZN230915C036000002022-06-03 2:37PM EST3,600.00112.29104.50120.00-13.46-10.70%2280.00%
AMZN230915C036500002022-06-02 11:11AM EST3,650.00105.22100.05113.750.00-490.00%
AMZN230915C037000002022-06-02 11:20AM EST3,700.00101.5594.00104.000.00-10280.00%
AMZN230915C037500002022-06-02 11:09AM EST3,750.0092.2388.0098.000.00-4130.00%
AMZN230915C038000002022-06-02 11:10AM EST3,800.0086.5982.5092.500.00-412672.17%
AMZN230915C038500002022-06-03 2:11PM EST3,850.0082.9477.0087.00-11.19-11.89%22553.27%
AMZN230915C039000002022-06-03 2:12PM EST3,900.0076.5572.0082.00+4.17+5.76%25504.39%
AMZN230915C039500002022-06-03 2:15PM EST3,950.0071.3067.5077.50-4.70-6.18%20473.07%
AMZN230915C040000002022-06-03 11:35AM EST4,000.0066.0064.0073.00-6.00-8.33%252450.42%
AMZN230915C040500002022-05-24 9:20AM EST4,050.0025.6359.5069.000.00-312429.66%
AMZN230915C041000002022-05-26 10:39AM EST4,100.0033.4256.0065.500.00-436414.44%
AMZN230915C041500002022-05-06 10:36AM EST4,150.0037.7052.5062.000.00-1033400.42%
AMZN230915C042000002022-06-01 2:58PM EST4,200.0055.0049.0059.000.00-131388.25%
AMZN230915C043000002022-05-25 8:42AM EST4,300.0021.8043.0053.000.00-20367.40%
AMZN230915C044000002022-06-02 11:27AM EST4,400.0044.8538.0048.000.00-10351.23%
AMZN230915C045000002022-06-03 10:54AM EST4,500.0037.5034.0043.50-0.70-1.83%40338.08%
AMZN230915C046000002022-06-03 1:12PM EST4,600.0035.0330.0539.50+0.65+1.89%425326.05%
AMZN230915C047000002022-06-02 2:15PM EST4,700.0035.0026.5036.000.00-386315.51%
AMZN230915C048000002022-06-02 11:10AM EST4,800.0027.9223.5532.950.00-20306.59%
AMZN230915C049000002022-06-02 10:23AM EST4,900.0028.0021.1530.350.00-1113299.18%
AMZN230915C050000002022-06-03 1:12PM EST5,000.0023.5218.5027.85-0.55-2.28%16351291.36%
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
AMZN230915P000500002022-12-08 1:57PM EST50.001.351.361.440.00-529951.47%
AMZN230915P000520002022-12-08 9:51AM EST52.001.621.571.650.00-581150.56%
AMZN230915P000530002022-11-30 2:15PM EST53.001.521.701.760.00-138950.17%
AMZN230915P000540002022-12-09 12:34PM EST54.001.801.821.88+0.21+13.21%4052749.99%
AMZN230915P000550002022-12-06 9:54AM EST55.001.891.932.010.00-12,59249.59%
AMZN230915P000560002022-11-25 12:12PM EST56.001.922.062.140.00-5025049.12%
AMZN230915P000570002022-11-02 2:00PM EST57.002.101.751.890.00-237445.84%
AMZN230915P000580002022-11-29 2:36PM EST58.002.322.352.430.00-5244948.32%
AMZN230915P000590002022-12-01 2:15PM EST59.002.062.502.580.00-1001,14447.88%
AMZN230915P000600002022-12-09 1:56PM EST60.002.652.662.74-0.14-5.02%11,12247.46%
AMZN230915P000610002022-12-06 9:45AM EST61.002.752.832.910.00-1235247.07%
AMZN230915P000620002022-12-09 2:21PM EST62.003.003.003.10+0.09+3.09%923,09546.77%
AMZN230915P000630002022-12-09 10:55AM EST63.003.163.153.30-0.29-8.41%31,38846.46%
AMZN230915P000640002022-12-07 11:35AM EST64.003.653.353.500.00-601,12046.11%
AMZN230915P000650002022-12-09 10:12AM EST65.003.653.553.70-0.10-2.67%265745.72%
AMZN230915P000660002022-12-02 3:45PM EST66.003.223.753.900.00-11,04345.29%
AMZN230915P000670002022-12-09 2:32PM EST67.004.004.004.10+0.10+2.56%431,99944.82%
AMZN230915P000680002022-12-08 3:43PM EST68.004.104.204.350.00-176944.56%
AMZN230915P000690002022-11-30 9:34AM EST69.004.254.454.600.00-3947244.26%
AMZN230915P000700002022-12-09 2:52PM EST70.004.704.704.85+0.20+4.44%1403,18243.91%
AMZN230915P000710002022-11-14 12:04PM EST71.003.904.955.100.00-711,28443.52%
AMZN230915P000720002022-12-07 12:30PM EST72.005.605.205.350.00-262,08743.10%
AMZN230915P000725002022-12-08 2:58PM EST72.505.155.355.500.00-21,08942.98%
AMZN230915P000730002022-12-07 12:50PM EST73.005.755.505.650.00-831,47342.85%
AMZN230915P000740002022-12-06 12:22PM EST74.006.005.755.950.00-251,61842.55%
AMZN230915P000750002022-12-09 3:14PM EST75.006.006.056.25-0.50-7.69%293,50342.22%
AMZN230915P000760002022-12-07 10:05AM EST76.006.706.406.550.00-894641.85%
AMZN230915P000770002022-12-09 3:58PM EST77.006.826.706.85+1.62+31.15%11,08541.43%
AMZN230915P000775002022-12-07 2:53PM EST77.507.206.857.050.00-3321,28841.40%
AMZN230915P000780002022-11-30 11:39AM EST78.006.687.057.200.00-21,09741.17%
AMZN230915P000790002022-12-07 12:43PM EST79.007.757.357.550.00-7560540.87%
AMZN230915P000800002022-12-09 11:35AM EST80.007.607.757.90+0.10+1.33%24,57940.53%
AMZN230915P000810002022-11-29 3:29PM EST81.007.628.108.300.00-235140.33%
AMZN230915P000820002022-12-05 3:56PM EST82.008.008.458.650.00-11,02939.91%
AMZN230915P000825002022-12-05 3:55PM EST82.508.208.658.850.00-5842839.77%
AMZN230915P000830002022-12-08 10:15AM EST83.008.598.859.050.00-11,05539.63%
AMZN230915P000840002022-12-07 11:21AM EST84.009.909.259.450.00-41,12139.31%
AMZN230915P000850002022-12-09 11:27AM EST85.009.609.659.85+0.26+2.78%13,30338.95%
AMZN230915P000860002022-12-07 9:42AM EST86.0010.1810.1010.300.00-41,13038.71%
AMZN230915P000870002022-12-08 10:31AM EST87.0010.3010.5510.750.00-455438.44%
AMZN230915P000875002022-12-09 11:53AM EST87.5010.5910.7511.05+0.09+0.86%31,14438.53%
AMZN230915P000880002022-12-09 3:59PM EST88.0011.1011.0011.20+0.55+5.21%428238.12%
AMZN230915P000890002022-12-09 3:30PM EST89.0011.4411.4511.75+0.04+0.35%11,40938.10%
AMZN230915P000900002022-12-09 2:46PM EST90.0011.8711.9512.15+0.34+2.95%1,0154,74737.54%
AMZN230915P000910002022-12-06 10:39AM EST91.0012.5012.4512.650.00-21,86437.27%
AMZN230915P000920002022-12-08 10:15AM EST92.0012.5512.9513.150.00-21,05336.96%
AMZN230915P000925002022-12-08 10:34AM EST92.5012.7013.2013.400.00-139136.79%
AMZN230915P000930002022-12-08 10:12AM EST93.0013.1013.4513.750.00-258136.93%
AMZN230915P000940002022-12-08 11:49AM EST94.0013.8014.0014.200.00-432236.38%
AMZN230915P000950002022-12-09 12:41PM EST95.0014.4014.5014.75+0.48+3.45%64,63036.10%
AMZN230915P000960002022-12-08 10:13AM EST96.0014.6015.1015.300.00-850035.79%
AMZN230915P000970002022-12-09 3:01PM EST97.0015.4815.6515.95+0.68+4.59%3785235.76%
AMZN230915P000975002022-12-09 3:01PM EST97.5015.7515.9516.20+0.25+1.61%303,16735.49%
AMZN230915P000980002022-12-08 10:37AM EST98.0015.7016.2016.500.00-41,56435.36%
AMZN230915P000990002022-12-09 3:54PM EST99.0017.0016.8517.05+0.10+0.59%143,13134.93%
AMZN230915P001000002022-12-08 3:33PM EST100.0016.7217.4017.700.00-666,11434.78%
AMZN230915P001025002022-12-08 1:36PM EST102.5018.4218.9019.300.00-389034.13%
AMZN230915P001050002022-12-09 12:37PM EST105.0020.4020.6021.05+0.06+0.29%112,94933.74%
AMZN230915P001075002022-12-06 2:30PM EST107.5023.2222.2522.650.00-161,07232.54%
AMZN230915P001100002022-12-09 3:43PM EST110.0024.2824.1024.50-0.67-2.69%31,57031.97%
AMZN230915P001125002022-12-08 2:58PM EST112.5025.3225.9526.500.00-21,01931.72%
AMZN230915P001150002022-12-07 3:00PM EST115.0028.8527.9528.400.00-3163,12830.77%
AMZN230915P001175002022-12-08 12:42PM EST117.5029.9530.0030.400.00-322,10629.94%
AMZN230915P001200002022-12-09 10:30AM EST120.0032.2031.9032.55-0.60-1.83%15,60129.54%
AMZN230915P001225002022-12-07 2:55PM EST122.5035.2034.2034.650.00-888828.54%
AMZN230915P001250002022-12-07 3:02PM EST125.0037.3036.4036.850.00-3824,79727.75%
AMZN230915P001275002022-12-08 12:29PM EST127.5038.5238.2539.250.00-202,00128.15%
AMZN230915P001300002022-12-09 10:27AM EST130.0041.5040.9041.75+1.33+3.31%110,40029.25%
AMZN230915P001325002022-11-30 2:08PM EST132.5039.0042.9543.850.00-51,46126.51%
AMZN230915P001350002022-12-09 12:34PM EST135.0045.6345.5546.35-0.84-1.81%111,81027.49%
AMZN230915P001375002022-12-08 2:20PM EST137.5047.8147.9549.000.00-54,43130.05%
AMZN230915P001400002022-12-09 1:48PM EST140.0050.6050.6051.20-0.50-0.98%212,30527.30%
AMZN230915P001425002022-12-08 11:26AM EST142.5053.1553.1053.700.00-516128.13%
AMZN230915P001450002022-12-09 1:48PM EST145.0055.5855.5056.25+0.93+1.70%2024329.74%
AMZN230915P001475002022-12-09 9:50AM EST147.5057.7558.0559.00+1.16+2.05%2517233.69%
AMZN230915P001500002022-12-09 2:49PM EST150.0060.8560.3061.45+0.93+1.55%20324333.99%
AMZN230915P001525002022-11-22 2:14PM EST152.5060.1563.0063.800.00-1,103032.89%
AMZN230915P001550002022-12-07 3:00PM EST155.0066.5565.4066.400.00-4235.01%
AMZN230915P001575002022-11-23 3:22PM EST157.5062.7067.9568.800.00-420034.42%
AMZN230915P001600002022-12-06 10:02AM EST160.0070.4170.4571.400.00-1036.55%
AMZN230915P001625002022-12-01 10:13AM EST162.5066.9573.0073.900.00-6037.31%
AMZN230915P001650002022-11-30 3:39PM EST165.0069.2075.4076.400.00-14138.04%
AMZN230915P001675002022-11-23 3:39PM EST167.5073.8077.9578.800.00-59037.33%
AMZN230915P001700002022-11-30 3:49PM EST170.0074.0080.4581.350.00-27038.77%
AMZN230915P001725002022-11-09 3:27PM EST172.5085.7082.7583.950.00-23040.82%
AMZN230915P001750002022-11-04 2:50PM EST175.0083.7080.2581.350.00-60000.00%
AMZN230915P001775002022-11-21 3:38PM EST177.5085.2687.9588.850.00-162040.77%
AMZN230915P001800002022-12-02 1:55PM EST180.0085.5090.2591.600.00-10044.70%
AMZN230915P001825002022-11-23 10:07AM EST182.5088.5092.9093.900.00-12042.80%
AMZN230915P001850002022-11-07 11:55AM EST185.0095.5896.0597.150.00-2051.44%
AMZN230915P001875002022-11-29 1:24PM EST187.5095.8997.5599.200.00-50047.80%
AMZN230915P001900002022-12-06 9:41AM EST190.0099.6099.95101.550.00-1046.68%
AMZN230915P001925002022-11-29 1:28PM EST192.50100.60102.65104.100.00-40047.93%
AMZN230915P001950002022-11-29 1:09PM EST195.00102.85105.05106.700.00-22049.68%
AMZN230915P001975002022-11-29 3:52PM EST197.50104.72107.70109.150.00-134049.73%
AMZN230915P002000002022-12-08 10:12AM EST200.00109.62109.95111.800.00-2052.00%
AMZN230915P002025002022-11-29 1:19PM EST202.50110.52112.55114.250.00-100052.05%
AMZN230915P002050002022-12-08 2:20PM EST205.00115.26115.05116.700.00-4052.08%
AMZN230915P002075002022-11-29 1:19PM EST207.50115.52117.65119.150.00-2052.05%
AMZN230915P002100002022-11-29 1:30PM EST210.00118.34120.05121.800.00-22054.35%
AMZN230915P002150002022-11-29 3:52PM EST215.00122.22125.00126.850.00-50056.01%
AMZN230915P002200002022-11-29 3:50PM EST220.00127.66130.00131.800.00-98056.54%
AMZN230915P002250002022-11-29 1:07PM EST225.00132.83134.95136.850.00-20058.15%
AMZN230915P002300002022-11-21 11:30AM EST230.00138.45139.80142.050.00-92061.26%
AMZN230915P002350002022-11-28 3:10PM EST235.00141.19145.15146.850.00-2060.18%
AMZN230915P002400002022-11-28 10:16AM EST240.00145.20149.90152.050.00-2063.28%
AMZN230915P002450002022-11-21 3:42PM EST245.00152.70154.80157.150.00-688065.23%
AMZN230915P002500002022-12-05 11:26AM EST250.00157.55159.85162.100.00-14065.70%
AMZN230915P010400002022-06-03 12:32PM EST1,040.0022.0818.2026.50-2.17-8.95%2140.00%
AMZN230915P010600002022-05-25 10:33AM EST1,060.0036.1619.9028.000.00--30.00%
AMZN230915P010800002022-05-25 10:33AM EST1,080.0038.2321.1529.000.00-3240.00%
AMZN230915P011000002022-05-18 2:27PM EST1,100.0038.8422.5030.500.00-200.00%
AMZN230915P011200002022-05-15 11:01PM EST1,120.0036.7823.9032.000.00--80.00%
AMZN230915P011600002022-05-18 10:58AM EST1,160.0042.4226.9035.000.00--100.00%
AMZN230915P011800002022-05-18 10:58AM EST1,180.0044.3228.5036.500.00--100.00%
AMZN230915P012000002022-05-26 2:47PM EST1,200.0044.7829.7538.000.00-8140.00%
AMZN230915P012200002022-05-15 11:01PM EST1,220.0048.0831.4539.500.00--70.00%
AMZN230915P012400002022-05-16 1:16PM EST1,240.0049.2033.2041.500.00-101330.00%
AMZN230915P012600002022-05-13 9:02AM EST1,260.0051.8535.9044.000.00-12350.00%
AMZN230915P012800002022-05-19 11:15AM EST1,280.0058.7437.0045.500.00-17240.00%
AMZN230915P013000002022-05-12 11:00AM EST1,300.0068.1639.0547.500.00-2230.00%
AMZN230915P013200002022-05-11 2:55PM EST1,320.0074.6841.1549.500.00-17530.00%
AMZN230915P013400002022-05-24 1:41PM EST1,340.0081.6743.2551.500.00-1520.00%
AMZN230915P013600002022-06-02 11:16AM EST1,360.0050.1145.5554.000.00-1530.00%
AMZN230915P013800002022-05-12 1:35PM EST1,380.0090.3848.0556.500.00-350.00%
AMZN230915P014000002022-05-27 2:23PM EST1,400.0066.6650.4059.000.00-25580.00%
AMZN230915P014200002022-05-26 1:34PM EST1,420.0077.2252.9561.500.00-1620.00%
AMZN230915P014400002022-05-12 12:08PM EST1,440.0096.5355.6064.000.00-16860.00%
AMZN230915P014500002022-05-12 12:37PM EST1,450.00103.9057.0065.500.00-26410.00%
AMZN230915P014600002022-05-12 10:58AM EST1,460.00100.8058.4067.000.00-16680.00%
AMZN230915P014800002022-04-29 1:32PM EST1,480.0059.8974.7082.050.00-1730.00%
AMZN230915P015000002022-06-02 10:36AM EST1,500.0072.0064.2573.000.00-101410.00%
AMZN230915P015200002022-05-25 1:06PM EST1,520.00114.0567.4076.000.00-3410.00%
AMZN230915P015400002022-05-25 10:31AM EST1,540.00118.2571.2579.500.00-3340.00%
AMZN230915P015500002022-06-02 10:36AM EST1,550.0080.3573.0581.500.00-2310.00%
AMZN230915P015600002022-05-06 9:01AM EST1,560.0085.5974.0582.500.00-2390.00%
AMZN230915P015800002022-06-03 9:57AM EST1,580.0084.4078.2586.50-43.45-33.99%3180.00%
AMZN230915P016000002022-06-03 9:57AM EST1,600.0088.2581.0590.00-22.26-20.14%3470.00%
AMZN230915P016200002022-05-16 11:45AM EST1,620.00121.8985.0093.500.00-280.00%
AMZN230915P016400002022-05-25 1:18PM EST1,640.00143.4589.4097.500.00-5370.00%
AMZN230915P016500002022-05-13 10:58AM EST1,650.00127.4590.4099.500.00-1180.00%
AMZN230915P016600002022-05-27 2:31PM EST1,660.00118.0592.35101.500.00-3500.00%
AMZN230915P016800002022-05-25 10:44AM EST1,680.00155.8097.55106.000.00-1510.00%
AMZN230915P017000002022-06-01 12:34PM EST1,700.00110.00101.00110.000.00-1350.00%
AMZN230915P017200002022-06-03 2:22PM EST1,720.00112.10105.00117.75-57.70-33.98%1280.00%
AMZN230915P017400002022-06-03 2:22PM EST1,740.00116.70110.35122.55+9.10+8.46%1220.00%
AMZN230915P017500002022-05-27 2:23PM EST1,750.00141.10111.65124.850.00-15440.00%
AMZN230915P017600002022-03-08 9:30AM EST1,760.0083.7531.0040.350.00-880.00%
AMZN230915P017800002022-06-03 2:32PM EST1,780.00125.93118.70132.10-32.89-20.71%2150.00%
AMZN230915P018000002022-06-03 2:32PM EST1,800.00130.91123.55136.00+0.86+0.66%6170.00%
AMZN230915P018200002022-03-30 8:36AM EST1,820.0036.85108.00120.900.00-1200.00%
AMZN230915P018400002022-05-25 12:13PM EST1,840.00213.75133.60147.450.00-1310.00%
AMZN230915P018500002022-05-27 2:42PM EST1,850.00167.00136.20150.100.00-150.00%
AMZN230915P018600002022-05-24 10:52AM EST1,860.00234.00138.90152.850.00-300.00%
AMZN230915P018800002022-04-22 9:41AM EST1,880.0079.45209.00224.450.00-660.00%
AMZN230915P019000002022-05-31 11:19AM EST1,900.00171.00149.80164.000.00-1170.00%
AMZN230915P019200002022-05-12 1:21PM EST1,920.00256.09155.30169.500.00-170.00%
AMZN230915P019400002022-05-19 10:48AM EST1,940.00230.42161.15175.500.00-1150.00%
AMZN230915P019500002022-06-02 10:57AM EST1,950.00172.00164.10178.500.00-100.00%
AMZN230915P019600002022-05-24 12:09PM EST1,960.00283.70167.10181.500.00-180.00%
AMZN230915P019800002022-05-31 8:41AM EST1,980.00210.00173.20187.500.00-20200.00%
AMZN230915P020000002022-06-03 10:42AM EST2,000.00190.00179.70193.50-1.00-0.52%100.00%
AMZN230915P020500002022-06-02 12:35PM EST2,050.00191.80195.75210.000.00-1270.00%
AMZN230915P021000002022-06-02 1:06PM EST2,100.00219.50213.50228.40+12.50+6.04%200.00%
AMZN230915P021500002022-06-02 2:54PM EST2,150.00224.18231.80247.300.00-3570.00%
AMZN230915P022000002022-05-27 8:56AM EST2,200.00307.50251.00266.850.00-500.00%
AMZN230915P022500002022-05-18 9:24AM EST2,250.00358.80271.10287.150.00-1140.00%
AMZN230915P023000002022-06-02 2:54PM EST2,300.00282.18292.60308.800.00-2680.00%
AMZN230915P023500002022-06-02 1:46PM EST2,350.00306.00314.75331.200.00-5470.00%
AMZN230915P024000002022-06-02 11:18AM EST2,400.00340.35338.00354.700.00-5550.00%
AMZN230915P024500002022-05-17 2:10PM EST2,450.00418.30362.40379.450.00-4140.00%
AMZN230915P025000002022-06-02 2:36PM EST2,500.00385.00387.60404.95+10.00+2.67%100.00%
AMZN230915P025500002022-05-23 2:09PM EST2,550.00566.45413.80431.500.00-400.00%
AMZN230915P026000002022-06-02 1:54PM EST2,600.00425.00441.50459.150.00-400.00%
AMZN230915P026500002022-05-26 12:04PM EST2,650.00579.65470.00486.950.00-3290.00%
AMZN230915P027000002022-06-02 2:57PM EST2,700.00477.60503.00516.550.00-3680.00%
AMZN230915P027500002022-06-02 10:46AM EST2,750.00537.98530.50548.050.00-1240.00%
AMZN230915P028000002022-06-02 10:46AM EST2,800.00568.82562.00578.600.00-1950.00%
AMZN230915P028500002022-05-26 11:59AM EST2,850.00668.42594.50611.900.00-200.00%
AMZN230915P029000002022-05-24 11:44AM EST2,900.00895.20628.30644.600.00-2470.00%
AMZN230915P029500002022-05-25 9:17AM EST2,950.00904.74662.50679.750.00-200.00%
AMZN230915P030000002022-05-26 11:59AM EST3,000.00838.72698.00714.450.00-2380.00%
AMZN230915P030500002022-05-25 2:39PM EST3,050.00957.79734.05751.400.00-3190.00%
AMZN230915P031000002022-05-25 11:11AM EST3,100.001,017.35771.00788.400.00-7370.00%
AMZN230915P031500002022-05-25 11:15AM EST3,150.001,058.40809.00826.050.00-2110.00%
AMZN230915P032000002022-05-25 11:13AM EST3,200.001,104.40848.00864.900.00-2730.00%
AMZN230915P032500002022-05-25 2:39PM EST3,250.001,133.59887.50904.450.00-500.00%
AMZN230915P033000002022-06-02 9:23AM EST3,300.00963.17927.50944.500.00-3780.00%
AMZN230915P033500002022-05-25 8:48AM EST3,350.001,272.82968.50985.500.00-1240.00%
AMZN230915P034000002022-06-02 10:18AM EST3,400.001,025.981,010.501,027.550.00-100.00%
AMZN230915P034500002022-05-24 10:44AM EST3,450.001,396.851,052.501,069.650.00-8320.00%
AMZN230915P035000002022-05-31 1:25PM EST3,500.001,117.451,095.501,112.550.00-1420.00%
AMZN230915P035500002022-05-23 12:30PM EST3,550.001,456.501,139.501,156.400.00-700.00%
AMZN230915P036000002022-06-03 2:56PM EST3,600.001,192.001,185.001,200.60+45.18+3.94%6420.00%
AMZN230915P036500002022-06-03 2:54PM EST3,650.001,238.501,228.001,245.10-329.80-21.03%20510.00%
AMZN230915P037000002022-06-03 2:53PM EST3,700.001,281.501,275.001,290.35-165.45-11.43%8120.00%
AMZN230915P037500002022-06-03 2:54PM EST3,750.001,328.201,319.551,336.30-226.30-14.56%2100.00%
AMZN230915P038000002022-06-03 1:48PM EST3,800.001,370.001,365.951,382.60-343.00-20.02%440.00%
AMZN230915P038500002022-05-27 8:37AM EST3,850.001,579.501,412.001,429.050.00-140.00%
AMZN230915P039000002022-05-20 8:30AM EST3,900.001,713.361,459.001,476.100.00-1200.00%
AMZN230915P039500002022-06-03 2:57PM EST3,950.001,515.251,506.501,523.70-396.90-20.76%270.00%
AMZN230915P040000002022-06-03 2:57PM EST4,000.001,563.301,556.501,571.40-145.70-8.53%200.00%
AMZN230915P040500002022-06-03 2:58PM EST4,050.001,612.801,602.001,619.25-52.20-3.14%210.00%
AMZN230915P041000002022-06-03 2:58PM EST4,100.001,661.951,652.501,667.50+8.45+0.51%210.00%
AMZN230915P041500002022-04-27 12:00PM EST4,150.001,397.351,839.501,858.000.00--10.00%
AMZN230915P042000002022-05-24 9:36AM EST4,200.002,152.411,749.501,765.350.00-1200.00%
AMZN230915P043000002022-05-25 8:42AM EST4,300.002,194.971,846.501,863.350.00-200.00%
AMZN230915P044000002022-05-24 11:23AM EST4,400.002,313.681,946.001,962.450.00-5000.00%
AMZN230915P045000002022-03-29 2:51PM EST4,500.001,204.501,621.501,639.500.00-1130.00%
AMZN230915P046000002022-04-26 12:05PM EST4,600.001,802.802,368.502,386.500.00-800.00%
AMZN230915P047000002022-04-26 12:07PM EST4,700.001,898.702,468.502,486.500.00-200.00%
AMZN230915P048000002022-03-24 11:09AM EST4,800.001,602.171,912.951,929.700.00--10.00%
AMZN230915P049000002022-05-18 9:24AM EST4,900.002,683.702,444.002,461.500.00-200.00%
AMZN230915P050000002022-05-15 11:02PM EST5,000.002,826.792,544.002,561.400.00---0.00%