香港股市 將收市,收市時間:6 小時 12 分鐘

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
100.25+3.01 (+3.10%)
收市價: 04:00PM EDT
100.02 -0.23 (-0.23%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年1月19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
AMZN240119C000450002023-03-29 12:10PM EDT45.0057.5257.1057.90+1.02+1.81%1120272.51%
AMZN240119C000500002023-03-29 1:46PM EDT50.0053.0052.5553.30+2.05+4.02%21,91867.90%
AMZN240119C000520002023-03-29 3:03PM EDT52.0051.0350.8551.55+2.98+6.20%13,29466.82%
AMZN240119C000530002023-03-21 11:35AM EDT53.0049.3649.8050.750.00-11,63065.80%
AMZN240119C000540002023-03-16 12:01PM EDT54.0049.6349.0549.700.00-11,22064.95%
AMZN240119C000550002023-03-29 11:31AM EDT55.0048.1748.0548.80-0.59-1.21%1086263.77%
AMZN240119C000560002023-03-27 12:20PM EDT56.0044.9447.3048.000.00-290363.75%
AMZN240119C000570002023-03-27 9:49AM EDT57.0045.6546.4047.000.00-284262.56%
AMZN240119C000580002023-03-22 3:19PM EDT58.0046.4845.6046.100.00-771062.01%
AMZN240119C000590002023-02-28 12:45PM EDT59.0038.9444.5045.200.00-430860.55%
AMZN240119C000600002023-03-29 12:15PM EDT60.0043.9043.7044.40+2.85+6.94%121,63460.27%
AMZN240119C000610002023-03-17 9:51AM EDT61.0042.8042.8043.500.00-442359.40%
AMZN240119C000620002023-03-27 1:49PM EDT62.0040.3241.9542.650.00-1747358.79%
AMZN240119C000630002023-03-29 9:35AM EDT63.0040.9041.2041.80+1.91+4.90%148858.45%
AMZN240119C000640002023-03-29 9:45AM EDT64.0040.1940.4041.10+2.74+7.32%274458.33%
AMZN240119C000650002023-03-28 1:45PM EDT65.0036.6539.3540.250.00-71,59357.15%
AMZN240119C000660002023-03-27 1:49PM EDT66.0037.0938.5039.400.00-1632756.49%
AMZN240119C000670002023-03-23 12:31PM EDT67.0037.8537.9038.55-0.74-1.92%147456.42%
AMZN240119C000680002023-03-29 9:46AM EDT68.0036.9336.9037.65+0.36+0.98%12,65255.25%
AMZN240119C000690002023-03-20 3:34PM EDT69.0034.0736.0536.850.00-33,35754.66%
AMZN240119C000695002023-03-28 11:25AM EDT69.5033.9135.8536.450.00-21,04154.87%
AMZN240119C000700002023-03-28 3:36PM EDT70.0032.8035.3536.100.00-411,38354.50%
AMZN240119C000710002023-03-29 2:05PM EDT71.0034.4534.8035.10+2.85+9.02%21,40354.10%
AMZN240119C000720002023-03-21 12:01PM EDT72.0033.5533.8534.350.00-11,85953.35%
AMZN240119C000725002023-03-28 11:25AM EDT72.5031.5533.3533.900.00-21,40252.76%
AMZN240119C000730002023-03-29 1:05PM EDT73.0032.6332.9533.75-0.83-2.48%285753.00%
AMZN240119C000740002023-03-27 2:30PM EDT74.0030.9732.1032.750.00-21,14151.92%
AMZN240119C000750002023-03-29 3:49PM EDT75.0031.9531.5531.95+2.33+7.87%45,91451.84%
AMZN240119C000760002023-03-27 3:37PM EDT76.0029.4530.7031.250.00-11,66451.34%
AMZN240119C000770002023-03-24 11:28AM EDT77.0027.9529.8530.400.00-61,13250.53%
AMZN240119C000775002023-03-22 2:34PM EDT77.5030.7029.6530.050.00-62,09950.69%
AMZN240119C000780002023-03-09 12:39PM EDT78.0025.8029.1029.650.00-91,90550.09%
AMZN240119C000790002023-03-20 11:35AM EDT79.0026.8528.4029.000.00-5589851.00%
AMZN240119C000800002023-03-29 1:56PM EDT80.0027.4727.6028.20+1.97+7.73%8014,66650.31%
AMZN240119C000810002023-03-27 2:33PM EDT81.0025.9726.9027.600.00-187350.32%
AMZN240119C000820002023-03-23 10:36AM EDT82.0026.9126.5026.950.00-780650.11%
AMZN240119C000830002023-03-29 9:36AM EDT83.0025.7025.5026.05+2.00+8.44%31,67149.02%
AMZN240119C000840002023-03-27 1:44PM EDT84.0023.5524.9525.300.00-81,46148.44%
AMZN240119C000850002023-03-29 3:38PM EDT85.0024.5524.4024.75+2.06+9.16%299,72448.51%
AMZN240119C000860002023-03-29 3:16PM EDT86.0023.8523.5524.00+2.05+9.40%122,32947.88%
AMZN240119C000870002023-03-29 3:16PM EDT87.0023.1522.8523.35+1.85+8.69%63,23747.55%
AMZN240119C000880002023-03-29 3:27PM EDT88.0022.5022.3522.65+2.38+11.83%231,00647.05%
AMZN240119C000890002023-03-29 3:34PM EDT89.0021.9021.6022.00+2.25+11.45%151,38346.69%
AMZN240119C000900002023-03-29 3:16PM EDT90.0021.2020.9021.40+1.75+9.00%1546,73046.45%
AMZN240119C000910002023-03-29 3:28PM EDT91.0020.6020.2020.75+2.00+10.75%92,34846.03%
AMZN240119C000920002023-03-27 11:44AM EDT92.0018.1019.6020.200.00-1172,27845.90%
AMZN240119C000930002023-03-29 3:15PM EDT93.0019.2819.0019.60+1.38+7.71%61,89745.58%
AMZN240119C000940002023-03-28 12:16PM EDT94.0017.0018.6018.900.00-11,71444.95%
AMZN240119C000950002023-03-29 3:57PM EDT95.0018.1018.0018.25+1.90+11.73%1255,82144.44%
AMZN240119C000960002023-03-29 3:15PM EDT96.0017.5517.4517.70+1.80+11.43%134,66544.20%
AMZN240119C000970002023-03-29 3:38PM EDT97.0017.0016.9017.15+1.85+12.21%272,25443.94%
AMZN240119C000980002023-03-29 3:42PM EDT98.0016.4516.3016.75+2.05+14.24%842,77744.08%
AMZN240119C000990002023-03-29 3:56PM EDT99.0015.8015.8016.05+1.60+11.27%92,63543.34%
AMZN240119C001000002023-03-29 3:59PM EDT100.0015.4315.3015.50+1.68+12.22%30842,65043.00%
AMZN240119C001025002023-03-29 3:24PM EDT102.5014.1014.0014.20+1.85+15.10%187,47642.25%
AMZN240119C001050002023-03-29 3:49PM EDT105.0013.0012.8013.00+1.75+15.56%15635,72441.63%
AMZN240119C001075002023-03-29 2:37PM EDT107.5011.6811.7011.85+1.43+13.95%4412,20740.97%
AMZN240119C001100002023-03-29 3:57PM EDT110.0010.6510.6010.80+1.25+13.30%28323,36440.44%
AMZN240119C001125002023-03-29 3:31PM EDT112.509.689.659.80+1.38+16.63%155,47139.87%
AMZN240119C001150002023-03-29 3:57PM EDT115.008.768.708.90+1.06+13.77%5031,22339.43%
AMZN240119C001175002023-03-29 3:46PM EDT117.508.007.858.05+1.25+18.52%165,06538.97%
AMZN240119C001200002023-03-29 3:57PM EDT120.007.127.107.25+0.82+13.02%23729,35738.50%
AMZN240119C001225002023-03-29 3:38PM EDT122.506.456.356.55+1.00+18.35%134,77738.16%
AMZN240119C001250002023-03-29 3:42PM EDT125.005.825.705.90+0.82+16.40%10317,43837.82%
AMZN240119C001275002023-03-29 3:09PM EDT127.505.155.155.30+0.75+17.05%155,48737.49%
AMZN240119C001300002023-03-29 3:44PM EDT130.004.654.604.70+0.70+17.72%35318,82837.00%
AMZN240119C001325002023-03-29 2:00PM EDT132.504.004.104.25+0.50+14.29%1453,48436.87%
AMZN240119C001350002023-03-29 3:58PM EDT135.003.753.653.80+0.60+19.05%20716,40936.60%
AMZN240119C001375002023-03-29 3:54PM EDT137.503.353.253.40+0.50+17.54%73,95636.38%
AMZN240119C001400002023-03-29 3:43PM EDT140.002.982.943.00+0.38+14.62%32918,33636.02%
AMZN240119C001425002023-03-29 3:27PM EDT142.502.662.632.71+0.31+13.19%3114,52535.97%
AMZN240119C001450002023-03-29 2:42PM EDT145.002.352.342.47+0.34+16.92%2859,72936.02%
AMZN240119C001475002023-03-29 3:54PM EDT147.502.132.092.15+0.35+19.66%2852,72535.61%
AMZN240119C001500002023-03-29 3:59PM EDT150.001.871.871.93+0.25+15.43%36336,02735.53%
AMZN240119C001525002023-03-29 2:42PM EDT152.501.681.681.74+0.08+5.00%542,62435.51%
AMZN240119C001545002023-03-24 10:40AM EDT154.501.501.541.600.00-82,26235.49%
AMZN240119C001550002023-03-29 2:12PM EDT155.001.481.501.57+0.14+10.45%2110,75735.50%
AMZN240119C001555002023-03-29 9:30AM EDT155.501.381.471.57+0.11+8.66%11,45435.68%
AMZN240119C001560002023-03-28 1:50PM EDT156.001.251.441.500.00-14,24035.45%
AMZN240119C001565002023-03-16 2:18PM EDT156.501.681.411.470.00-34,98435.45%
AMZN240119C001570002023-03-29 10:13AM EDT157.001.371.381.44+0.16+13.22%2773735.45%
AMZN240119C001575002023-03-27 3:02PM EDT157.501.291.351.410.00-35,81635.45%
AMZN240119C001580002023-03-20 12:14PM EDT158.001.301.321.380.00-11,75635.44%
AMZN240119C001585002023-03-28 2:09PM EDT158.501.131.291.350.00-284435.43%
AMZN240119C001590002023-03-22 12:18PM EDT159.001.321.271.320.00-11,37635.41%
AMZN240119C001595002023-03-28 1:57PM EDT159.501.071.231.330.00-186935.65%
AMZN240119C001600002023-03-29 3:58PM EDT160.001.231.211.27+0.16+14.95%2512,19435.43%
AMZN240119C001605002023-03-24 9:30AM EDT160.501.231.181.240.00-12,27135.40%
AMZN240119C001610002023-03-23 11:14AM EDT161.001.331.161.220.00-185235.44%
AMZN240119C001612502023-03-22 1:29PM EDT161.251.271.151.210.00-121,18235.45%
AMZN240119C001615002023-03-28 3:33PM EDT161.500.991.141.230.00-430935.67%
AMZN240119C001617502023-03-28 10:17AM EDT161.751.031.131.180.00-131335.41%
AMZN240119C001620002023-03-21 10:37AM EDT162.001.161.121.170.00-1066835.43%
AMZN240119C001622502023-03-23 11:17AM EDT162.251.251.111.160.00-146135.45%
AMZN240119C001625002023-03-29 12:56PM EDT162.501.041.091.15+0.09+9.47%51,70435.45%
AMZN240119C001627502023-03-29 2:52PM EDT162.751.101.081.16-0.10-8.33%12943635.61%
AMZN240119C001630002023-03-27 2:26PM EDT163.001.021.071.120.00-11,38435.41%
AMZN240119C001632502023-03-22 10:36AM EDT163.251.171.061.110.00-123535.43%
AMZN240119C001635002023-02-24 11:33AM EDT163.500.891.031.120.00-2585035.57%
AMZN240119C001637502023-03-16 3:21PM EDT163.751.251.041.090.00-201,47635.44%
AMZN240119C001640002023-03-28 2:31PM EDT164.000.901.031.080.00-268835.45%
AMZN240119C001642502023-03-08 11:24AM EDT164.250.711.021.070.00-544035.45%
AMZN240119C001645002023-03-29 3:47PM EDT164.501.011.011.06+0.03+3.06%1166335.46%
AMZN240119C001647502023-03-15 1:05PM EDT164.750.971.001.050.00-268535.47%
AMZN240119C001650002023-03-29 3:16PM EDT165.001.000.991.03+0.11+12.36%1236,89035.40%
AMZN240119C001652502023-03-29 3:28PM EDT165.250.990.981.02-0.11-10.00%675035.40%
AMZN240119C001655002023-03-27 11:38AM EDT165.500.890.971.010.00-11,17635.40%
AMZN240119C001657502023-03-27 9:30AM EDT165.751.020.961.010.00-259135.49%
AMZN240119C001660002023-03-28 11:05AM EDT166.000.870.951.000.00-271035.49%
AMZN240119C001665002023-03-10 4:59PM EDT166.500.660.930.980.00-11,07535.49%
AMZN240119C001670002023-03-27 1:00PM EDT167.000.830.910.960.00-31,52935.49%
AMZN240119C001675002023-03-28 11:21AM EDT167.500.840.890.940.00-82,28535.49%
AMZN240119C001680002023-03-29 2:47PM EDT168.000.880.870.92+0.10+12.82%11,06335.47%
AMZN240119C001685002023-03-29 2:42PM EDT168.500.860.860.90+0.09+11.69%12,20235.47%
AMZN240119C001690002023-03-29 9:37AM EDT169.000.880.840.88+0.07+8.64%12,45735.45%
AMZN240119C001695002023-03-24 1:03PM EDT169.500.840.810.870.00-11,96735.52%
AMZN240119C001700002023-03-29 10:16AM EDT170.000.790.810.85+0.07+9.72%122,53935.50%
AMZN240119C001705002023-03-20 10:49AM EDT170.500.830.790.840.00-12,68635.57%
AMZN240119C001710002023-03-27 12:06PM EDT171.000.710.780.820.00-173135.55%
AMZN240119C001715002023-03-16 2:55PM EDT171.500.920.760.810.00-11,91035.60%
AMZN240119C001720002023-03-20 2:46PM EDT172.000.780.750.790.00-251,26035.57%
AMZN240119C001725002023-03-17 1:03PM EDT172.500.830.720.780.00-202,52335.62%
AMZN240119C001730002023-03-29 2:33PM EDT173.000.710.720.76-0.18-20.22%1253335.58%
AMZN240119C001735002023-03-23 10:26AM EDT173.500.800.710.750.00-13,84535.65%
AMZN240119C001740002023-03-10 2:49PM EDT174.000.520.680.740.00-20589335.69%
AMZN240119C001745002023-03-23 9:36AM EDT174.500.800.680.720.00-21,45835.65%
AMZN240119C001750002023-03-28 12:54PM EDT175.000.610.670.710.00-628,99835.68%
AMZN240119C001755002023-03-20 11:58AM EDT175.500.680.660.700.00-24,39935.72%
AMZN240119C001760002023-03-16 1:03PM EDT176.000.810.640.680.00-1152,28535.67%
AMZN240119C001765002023-02-06 2:34PM EDT176.501.030.460.490.00-241,57033.74%
AMZN240119C001770002023-03-24 10:44AM EDT177.000.620.620.660.00-11,97235.74%
AMZN240119C001775002023-03-28 10:55AM EDT177.500.550.610.650.00-152,49235.77%
AMZN240119C001780002023-03-23 9:45AM EDT178.000.680.600.640.00-12,88435.82%
AMZN240119C001785002023-02-28 12:47PM EDT178.500.470.590.630.00-51,19235.84%
AMZN240119C001790002023-03-23 11:39AM EDT179.000.660.570.620.00-102,60035.86%
AMZN240119C001795002023-03-01 3:30PM EDT179.500.440.560.610.00-21,01635.89%
AMZN240119C001800002023-03-29 3:52PM EDT180.000.580.570.60+0.09+18.37%3726,55835.91%
AMZN240119C001805002023-03-14 1:21PM EDT180.500.490.540.590.00-21,80035.94%
AMZN240119C001810002023-03-13 9:43AM EDT181.000.400.530.580.00-21,99235.96%
AMZN240119C001815002023-03-24 12:38PM EDT181.500.590.530.570.00-168935.99%
AMZN240119C001820002023-03-07 11:46AM EDT182.000.410.520.560.00-11,34935.99%
AMZN240119C001825002023-03-29 12:41PM EDT182.500.510.520.55-0.10-16.39%13,76736.01%
AMZN240119C001850002023-03-28 2:27PM EDT185.000.420.470.500.00-105,53336.04%
AMZN240119C001875002023-03-29 10:42AM EDT187.500.430.430.47-0.07-14.00%33,36536.28%
AMZN240119C001900002023-03-28 2:21PM EDT190.000.370.390.430.00-107,39336.35%
AMZN240119C001925002023-03-17 1:35PM EDT192.500.440.360.410.00-201,45336.65%
AMZN240119C001950002023-03-22 1:34PM EDT195.000.380.340.380.00-2002,89936.77%
AMZN240119C001975002023-03-27 2:21PM EDT197.500.330.310.350.00-62,39936.87%
AMZN240119C002000002023-03-29 3:55PM EDT200.000.300.300.32+0.03+11.11%2721,55736.91%
AMZN240119C002025002023-03-29 12:19PM EDT202.500.270.270.31-0.01-3.57%12,19637.26%
AMZN240119C002050002023-03-28 9:30AM EDT205.000.240.260.29-0.01-4.00%111,55437.40%
AMZN240119C002075002023-03-27 11:57AM EDT207.500.250.240.270.00-11,56837.55%
AMZN240119C002100002023-03-28 9:56AM EDT210.000.240.230.260.00-110,01937.84%
AMZN240119C002125002023-03-24 3:36PM EDT212.500.260.210.240.00-54,67937.89%
AMZN240119C002150002023-03-29 11:07AM EDT215.000.200.200.230.00-1203,58338.14%
AMZN240119C002175002023-03-29 3:07PM EDT217.500.190.190.22-0.06-24.00%11,70838.38%
AMZN240119C002200002023-03-28 1:00PM EDT220.000.190.180.210.00-25,67238.62%
AMZN240119C002225002023-03-28 3:56PM EDT222.500.170.170.200.00-14,86438.82%
AMZN240119C002250002023-03-29 3:06PM EDT225.000.190.160.190.00-719,47439.01%
AMZN240119C002275002023-03-20 10:48AM EDT227.500.170.150.180.00-17,02139.16%
AMZN240119C002300002023-03-28 1:00PM EDT230.000.150.150.160.00-21,92539.01%
AMZN240119C002325002023-03-08 4:10PM EDT232.500.140.140.170.00-12,14939.75%
AMZN240119C002350002023-03-28 10:31AM EDT235.000.130.130.160.00-434,06939.84%
AMZN240119C002375002023-03-23 10:24AM EDT237.500.150.130.160.00-122,01640.23%
AMZN240119C002400002023-03-16 3:05PM EDT240.000.170.120.150.00-14,08640.33%
AMZN240119C002425002023-03-17 2:46PM EDT242.500.170.120.150.00-1175140.72%
AMZN240119C002450002023-03-16 11:10AM EDT245.000.180.110.140.00-11,31540.82%
AMZN240119C002475002023-03-28 11:27AM EDT247.500.110.110.140.00-188741.16%
AMZN240119C002500002023-03-29 11:46AM EDT250.000.130.110.12+0.01+8.33%4012,27640.82%
AMZN240119C002550002023-03-24 2:16PM EDT255.000.100.100.130.00-12,24741.94%
AMZN240119C002600002023-03-29 2:43PM EDT260.000.110.090.12-0.01-8.33%57,59242.29%
AMZN240119C002650002023-03-29 2:05PM EDT265.000.080.090.11-0.03-27.27%313,66842.58%
AMZN240119C002700002023-03-29 3:07PM EDT270.000.100.090.10+0.01+11.11%646,58142.77%
AMZN240119C010400002022-06-03 10:05AM EDT1,040.001,499.751,486.351,504.20-39.50-2.57%200.00%
AMZN240119C010600002022-06-02 9:55AM EDT1,060.001,437.301,468.701,486.550.00-200.00%
AMZN240119C010800002022-06-01 1:27PM EDT1,080.001,459.951,451.151,469.000.00-8200.00%
AMZN240119C011000002022-06-02 12:02PM EDT1,100.001,441.971,434.501,451.600.00-200.00%
AMZN240119C011200002022-06-01 12:43PM EDT1,120.001,406.151,416.401,434.250.00-5180.00%
AMZN240119C011400002022-06-02 1:24PM EDT1,140.001,451.101,399.151,417.000.00-2150.00%
AMZN240119C011600002022-06-01 1:36PM EDT1,160.001,392.601,382.001,399.800.00-16110.00%
AMZN240119C011800002022-06-01 12:43PM EDT1,180.001,355.231,364.901,382.750.00-6120.00%
AMZN240119C012000002022-06-01 3:33PM EDT1,200.001,373.751,348.001,365.650.00-8270.00%
AMZN240119C012200002022-06-02 12:02PM EDT1,220.001,339.921,330.951,348.800.00-260.00%
AMZN240119C012400002022-06-01 3:11PM EDT1,240.001,340.651,314.051,331.900.00-4160.00%
AMZN240119C012600002022-06-01 12:40PM EDT1,260.001,293.811,297.251,314.600.00-500.00%
AMZN240119C012800002022-06-01 1:36PM EDT1,280.001,292.251,280.451,297.800.00-600.00%
AMZN240119C013000002022-06-01 12:41PM EDT1,300.001,260.101,263.751,281.600.00-600.00%
AMZN240119C013200002022-06-01 12:42PM EDT1,320.001,239.921,247.201,265.000.00-260.00%
AMZN240119C013400002022-06-01 2:09PM EDT1,340.001,253.201,230.801,248.650.00-230.00%
AMZN240119C013600002022-06-01 12:45PM EDT1,360.001,203.701,214.501,232.000.00-400.00%
AMZN240119C013800002022-06-01 12:48PM EDT1,380.001,181.261,198.251,215.500.00-21390.00%
AMZN240119C013900002022-06-01 2:50PM EDT1,390.001,212.001,190.051,207.500.00-12490.00%
AMZN240119C014000002022-06-01 2:25PM EDT1,400.001,213.201,182.051,199.000.00-800.00%
AMZN240119C014200002022-06-01 2:25PM EDT1,420.001,198.851,165.901,183.500.00-2330.00%
AMZN240119C014400002022-06-01 2:30PM EDT1,440.001,184.251,150.001,167.850.00-800.00%
AMZN240119C014500002022-05-31 9:30AM EDT1,450.001,041.151,142.051,159.500.00-100.00%
AMZN240119C014600002022-06-01 2:40PM EDT1,460.001,163.101,134.101,151.500.00-5130.00%
AMZN240119C014800002022-05-25 10:50AM EDT1,480.00847.251,118.301,136.000.00-2160.00%
AMZN240119C015000002022-06-02 11:17AM EDT1,500.001,110.451,102.651,120.000.00-61010.00%
AMZN240119C015200002022-06-01 1:15PM EDT1,520.001,091.501,087.051,104.350.00-6190.00%
AMZN240119C015400002022-05-13 2:37PM EDT1,540.00872.441,071.601,088.900.00-470.00%
AMZN240119C015500002022-05-13 2:48PM EDT1,550.001,044.001,063.901,081.250.00-1240.00%
AMZN240119C015600002022-05-13 11:55AM EDT1,560.00874.541,056.251,073.500.00-4160.00%
AMZN240119C015800002022-05-10 12:24PM EDT1,580.00799.421,041.051,057.500.00-2210.00%
AMZN240119C016000002022-06-01 2:31PM EDT1,600.001,057.851,025.901,043.000.00-6540.00%
AMZN240119C016200002022-06-01 2:25PM EDT1,620.001,041.941,010.901,028.000.00-3180.00%
AMZN240119C016400002022-05-26 12:28PM EDT1,640.00829.05996.051,013.000.00-2280.00%
AMZN240119C016600002022-05-18 3:04PM EDT1,660.00729.00981.30998.500.00-6270.00%
AMZN240119C016800002022-05-17 11:03AM EDT1,680.00789.12966.65983.000.00-2220.00%
AMZN240119C017000002022-06-01 2:30PM EDT1,700.00985.83952.10969.000.00-6530.00%
AMZN240119C017200002022-05-17 11:03AM EDT1,720.00761.00937.75953.500.00-2480.00%
AMZN240119C017400002022-05-18 3:08PM EDT1,740.00680.00923.45940.500.00-8750.00%
AMZN240119C017600002022-05-31 11:11AM EDT1,760.00827.83909.35926.000.00-1320.00%
AMZN240119C017800002022-06-02 10:39AM EDT1,780.00889.59880.95897.200.00-300.00%
AMZN240119C018000002022-06-03 12:40PM EDT1,800.00882.51881.40897.45+6.68+0.76%5740.00%
AMZN240119C018200002022-06-02 10:37AM EDT1,820.00858.20867.60884.500.00-2400.00%
AMZN240119C018400002022-06-02 11:28AM EDT1,840.00860.85853.95870.000.00-2530.00%
AMZN240119C018600002022-06-02 11:29AM EDT1,860.00847.26840.35857.000.00-4630.00%
AMZN240119C018800002022-05-19 11:46AM EDT1,880.00634.01826.95843.500.00-10530.00%
AMZN240119C019000002022-06-02 11:10AM EDT1,900.00828.35813.50830.500.00-32700.00%
AMZN240119C019200002022-06-01 1:11PM EDT1,920.00813.11800.45816.500.00-2400.00%
AMZN240119C019400002022-06-01 1:10PM EDT1,940.00795.79787.25803.500.00-2460.00%
AMZN240119C019600002022-06-02 12:17PM EDT1,960.00790.96774.45791.000.00-2650.00%
AMZN240119C019800002022-06-01 1:04PM EDT1,980.00757.28762.25777.450.00-2850.00%
AMZN240119C020000002022-06-03 3:11PM EDT2,000.00757.85749.55765.50-38.15-4.79%82630.00%
AMZN240119C020500002022-06-02 12:57PM EDT2,050.00757.93718.60734.000.00-6520.00%
AMZN240119C021000002022-06-02 2:27PM EDT2,100.00732.19688.40704.000.00-105280.00%
AMZN240119C021500002022-06-03 11:07AM EDT2,150.00653.86658.95674.40-50.14-7.12%21130.00%
AMZN240119C022000002022-06-03 3:45PM EDT2,200.00633.72630.40645.65-41.75-6.18%52950.00%
AMZN240119C022500002022-06-02 1:18PM EDT2,250.00638.23602.05617.400.00-12880.00%
AMZN240119C023000002022-06-03 3:41PM EDT2,300.00585.24575.85590.65-33.11-5.35%51,1400.00%
AMZN240119C023500002022-06-03 3:41PM EDT2,350.00559.29549.60564.20-33.09-5.59%3920.00%
AMZN240119C024000002022-06-03 3:37PM EDT2,400.00532.10524.50538.95-34.69-6.12%34320.00%
AMZN240119C024500002022-06-02 2:43PM EDT2,450.00536.30499.80514.300.00-81530.00%
AMZN240119C025000002022-06-03 3:18PM EDT2,500.00475.50476.75490.90-37.00-7.22%74260.00%
AMZN240119C025500002022-06-03 3:18PM EDT2,550.00457.86454.30468.50-30.14-6.18%1990.00%
AMZN240119C026000002022-06-02 2:08PM EDT2,600.00469.55432.25446.000.00-61350.00%
AMZN240119C026500002022-06-02 2:27PM EDT2,650.00446.20411.25425.050.00-8540.00%
AMZN240119C027000002022-06-03 11:28AM EDT2,700.00389.25391.00404.50-36.51-8.58%22040.00%
AMZN240119C027500002022-06-03 11:07AM EDT2,750.00369.26371.65385.35-33.40-8.29%21520.00%
AMZN240119C028000002022-06-03 11:05AM EDT2,800.00350.12353.15366.75-35.33-9.17%22490.00%
AMZN240119C028500002022-06-03 10:42AM EDT2,850.00333.47335.20348.85-33.82-9.21%22130.00%
AMZN240119C029000002022-06-03 2:53PM EDT2,900.00328.60318.05332.00-20.36-5.83%32470.00%
AMZN240119C029500002022-06-02 1:17PM EDT2,950.00326.02301.65315.350.00-3690.00%
AMZN240119C030000002022-06-03 3:29PM EDT3,000.00292.00286.00299.50-16.34-5.30%211,2660.00%
AMZN240119C030500002022-06-02 3:11PM EDT3,050.00297.85271.00285.000.00-101010.00%
AMZN240119C030900002022-06-03 9:30AM EDT3,090.00282.64259.25273.40+4.99+1.80%1560.00%
AMZN240119C031000002022-06-03 11:36AM EDT3,100.00261.60256.40270.50-24.62-8.60%35890.00%
AMZN240119C031100002022-06-02 3:38PM EDT3,110.00282.52253.80267.500.00-3180.00%
AMZN240119C031200002022-06-03 12:09PM EDT3,120.00254.95250.85265.00-24.97-8.92%31280.00%
AMZN240119C031300002022-06-01 3:21PM EDT3,130.00268.68248.10262.000.00-81620.00%
AMZN240119C031400002022-06-01 3:04PM EDT3,140.00261.35245.60259.300.00-4310.00%
AMZN240119C031500002022-06-02 3:41PM EDT3,150.00271.15242.70256.500.00-83300.00%
AMZN240119C031600002022-06-01 3:24PM EDT3,160.00260.17240.05254.000.00-4860.00%
AMZN240119C031700002022-06-01 3:26PM EDT3,170.00256.50237.40251.500.00-4260.00%
AMZN240119C031800002022-06-02 1:35PM EDT3,180.00260.65234.95248.700.00-6510.00%
AMZN240119C031900002022-06-01 3:12PM EDT3,190.00250.25232.40246.100.00-2290.00%
AMZN240119C032000002022-06-02 12:32PM EDT3,200.00250.00229.65243.500.00-13960.00%
AMZN240119C032100002022-06-01 3:31PM EDT3,210.00244.50227.10241.000.00-2260.00%
AMZN240119C032200002022-06-01 3:38PM EDT3,220.00242.07224.60238.500.00-2220.00%
AMZN240119C032250002022-05-26 2:04PM EDT3,225.00152.82223.35237.500.00-20470.00%
AMZN240119C032300002022-04-18 10:27AM EDT3,230.00523.11139.65148.550.00-470.00%
AMZN240119C032350002022-05-20 3:34PM EDT3,235.00243.00220.90235.000.00-1140.00%
AMZN240119C032400002022-05-05 3:01PM EDT3,240.00181.80219.75233.500.00-1100.00%
AMZN240119C032450002022-05-25 10:50AM EDT3,245.00123.80218.40232.500.00-2120.00%
AMZN240119C032500002022-05-25 10:46AM EDT3,250.00125.56217.20231.350.00-4770.00%
AMZN240119C032550002022-05-25 10:42AM EDT3,255.00124.05216.00230.000.00-2140.00%
AMZN240119C032600002022-05-12 9:30AM EDT3,260.00115.20214.80228.950.00-1130.00%
AMZN240119C032650002022-06-01 11:55AM EDT3,265.00223.00213.60227.500.00-2100.00%
AMZN240119C032700002022-05-03 3:25PM EDT3,270.00222.55237.90248.900.00-1280.00%
AMZN240119C032750002022-05-11 12:24PM EDT3,275.00126.50211.40225.100.00-2690.00%
AMZN240119C032800002022-05-20 1:28PM EDT3,280.00115.00210.25223.950.00-1190.00%
AMZN240119C032850002022-06-02 2:36PM EDT3,285.00234.15208.90222.950.00-2150.00%
AMZN240119C032900002022-05-18 3:35PM EDT3,290.00116.32207.70221.500.00-29320.00%
AMZN240119C032950002022-05-18 9:33AM EDT3,295.00138.85206.70220.400.00-5330.00%
AMZN240119C033000002022-06-03 12:54PM EDT3,300.00213.54205.40219.50-1.46-0.68%34180.00%
AMZN240119C033050002022-06-03 2:43PM EDT3,305.00212.26204.25218.35+74.11+53.64%1280.00%
AMZN240119C033100002022-05-25 2:54PM EDT3,310.00211.21203.05217.10+96.86+84.70%1470.00%
AMZN240119C033150002022-05-31 10:43AM EDT3,315.00169.44202.10215.800.00-1310.00%
AMZN240119C033200002022-05-10 9:59AM EDT3,320.00139.00200.95214.500.00-1230.00%
AMZN240119C033300002022-05-12 3:38PM EDT3,330.00114.50198.70212.400.00-2480.00%
AMZN240119C033400002022-06-03 10:12AM EDT3,340.00204.35196.45210.00+65.05+46.70%1580.00%
AMZN240119C033500002022-06-03 2:00PM EDT3,350.00200.00194.05208.00-20.00-9.09%2870.00%
AMZN240119C033600002022-06-03 10:12AM EDT3,360.00199.95191.85205.90+70.80+54.82%1380.00%
AMZN240119C033700002022-05-12 12:53PM EDT3,370.00117.00189.65203.700.00-2440.00%
AMZN240119C033800002022-05-20 10:03AM EDT3,380.00111.60187.50201.500.00-8770.00%
AMZN240119C033900002022-05-13 2:39PM EDT3,390.00124.28185.60199.500.00-4610.00%
AMZN240119C034000002022-05-31 12:51PM EDT3,400.00198.60183.35197.350.00-58440.00%
AMZN240119C034100002022-05-24 10:38AM EDT3,410.0085.09181.20195.000.00-2380.00%
AMZN240119C034200002022-05-20 10:05AM EDT3,420.00104.31179.20192.950.00-2210.00%
AMZN240119C034300002022-05-19 12:10PM EDT3,430.00109.43177.20191.000.00-2310.00%
AMZN240119C034400002022-05-06 10:06AM EDT3,440.00138.80175.15189.150.00-2210.00%
AMZN240119C034500002022-06-03 12:54PM EDT3,450.00177.89173.10187.00-12.62-6.62%2740.00%
AMZN240119C034600002022-06-03 3:11PM EDT3,460.00178.15171.30185.00+35.69+25.05%290.00%
AMZN240119C034700002022-06-03 3:11PM EDT3,470.00177.30169.25183.00+83.05+88.12%4600.00%
AMZN240119C034800002022-05-18 3:05PM EDT3,480.0092.82167.20181.000.00-2240.00%
AMZN240119C034900002022-05-24 3:42PM EDT3,490.0083.79165.40179.000.00-53690.00%
AMZN240119C035000002022-06-03 1:12PM EDT3,500.00169.30163.50177.00-23.30-12.10%38960.00%
AMZN240119C035100002022-06-03 3:06PM EDT3,510.00171.10161.60175.45+37.82+28.38%221530.00%
AMZN240119C035200002022-06-03 3:22PM EDT3,520.00164.65159.75173.50+59.87+57.14%2460.00%
AMZN240119C035300002022-06-01 2:39PM EDT3,530.00176.05157.90171.500.00-1260.00%
AMZN240119C035400002022-06-03 3:12PM EDT3,540.00161.45156.15170.25+82.20+103.72%4310.00%
AMZN240119C035500002022-06-01 12:28PM EDT3,550.00164.50154.30168.000.00-81180.00%
AMZN240119C035600002022-06-02 2:05PM EDT3,560.00173.98152.40166.000.00-1300.00%
AMZN240119C035700002022-05-27 2:36PM EDT3,570.00103.95150.80164.500.00-1130.00%
AMZN240119C035800002022-06-02 2:05PM EDT3,580.00170.23149.00162.700.00-1860.00%
AMZN240119C035900002022-06-03 12:06PM EDT3,590.00156.18147.40161.35-8.39-5.10%5340.00%
AMZN240119C036000002022-06-02 12:47PM EDT3,600.00161.13145.50159.150.00-21,4390.00%
AMZN240119C036100002022-06-02 11:43AM EDT3,610.00153.00144.15157.500.00-8500.00%
AMZN240119C036200002022-05-24 9:51AM EDT3,620.0067.05142.25155.850.00-2180.00%
AMZN240119C036300002022-06-02 12:32PM EDT3,630.00156.25140.70154.500.00-16140.00%
AMZN240119C036400002022-06-02 12:32PM EDT3,640.00154.60138.85152.400.00-17440.00%
AMZN240119C036500002022-06-01 12:33PM EDT3,650.00145.85137.35151.000.00-1900.00%
AMZN240119C037000002022-06-02 12:01PM EDT3,700.00136.57129.50142.750.00-12160.00%
AMZN240119C037500002022-06-02 9:30AM EDT3,750.00129.28122.30135.450.00-11000.00%
AMZN240119C038000002022-06-02 9:30AM EDT3,800.00120.38115.40128.350.00-12320.00%
AMZN240119C038500002022-05-18 1:28PM EDT3,850.0063.00108.90121.700.00-1610.00%
AMZN240119C039000002022-06-03 3:43PM EDT3,900.00108.95102.75115.30-9.77-8.23%71040.00%
AMZN240119C039500002022-06-03 1:37PM EDT3,950.00104.0597.50107.50-8.39-7.46%1830.00%
AMZN240119C040000002022-06-03 3:46PM EDT4,000.0097.0092.50102.00-15.60-13.85%6823614.01%
AMZN240119C040500002022-05-25 11:55AM EDT4,050.0088.0287.0097.000.00-177533.07%
AMZN240119C041000002022-05-31 3:32PM EDT4,100.0082.0082.5092.500.00-4590494.41%
AMZN240119C041500002022-06-02 1:08PM EDT4,150.0090.9478.0088.000.00-119465.70%
AMZN240119C042000002022-06-01 3:21PM EDT4,200.0085.2774.0083.500.00-3401443.62%
AMZN240119C042500002022-05-31 1:18PM EDT4,250.0062.4170.0079.500.00-2167425.69%
AMZN240119C043000002022-05-31 1:10PM EDT4,300.0061.6066.0076.000.00-2130410.68%
AMZN240119C043500002022-05-31 12:20PM EDT4,350.0054.1562.5572.500.00-259397.94%
AMZN240119C044000002022-06-03 1:49PM EDT4,400.0062.5259.3069.00-3.28-4.98%1170386.40%
AMZN240119C044500002022-05-31 12:14PM EDT4,450.0049.1556.2566.000.00-3184376.65%
AMZN240119C045000002022-06-03 3:56PM EDT4,500.0059.9053.3562.95-6.00-9.10%10998367.48%
AMZN240119C045500002022-06-02 10:24AM EDT4,550.0053.8050.8060.500.00-1365360.11%
AMZN240119C046000002022-05-31 3:29PM EDT4,600.0048.5048.2557.500.00-6122352.11%
AMZN240119C046500002022-06-01 3:37PM EDT4,650.0053.5045.8055.000.00-1102345.19%
AMZN240119C047000002022-05-31 11:41AM EDT4,700.0035.8743.6052.600.00-1243338.91%
AMZN240119C047500002022-06-02 3:17PM EDT4,750.0050.6041.6050.500.00-11,054333.43%
AMZN240119C048000002022-05-31 1:51PM EDT4,800.0037.6539.7548.400.00-2197328.22%
AMZN240119C048500002022-05-27 9:57AM EDT4,850.0026.7537.7046.200.00-135322.63%
AMZN240119C049000002022-06-02 3:17PM EDT4,900.0044.3536.2044.550.00-353318.61%
AMZN240119C049500002022-06-02 3:04PM EDT4,950.0040.8734.6042.800.00-339314.31%
AMZN240119C050000002022-06-03 1:49PM EDT5,000.0037.0933.0541.05-1.98-5.07%7474310.09%
AMZN240119C051000002022-06-03 10:40AM EDT5,100.0031.8730.3038.05+0.93+3.01%2108302.81%
AMZN240119C052000002022-06-03 9:51AM EDT5,200.0034.2027.7535.30+3.20+10.32%1437296.10%
AMZN240119C053000002022-06-02 9:36AM EDT5,300.0029.0025.6532.950.00-1698290.50%
AMZN240119C054000002022-06-03 3:12PM EDT5,400.0026.0023.6030.65-3.85-12.90%232,045284.95%
認沽盤範圍2024年1月19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
AMZN240119P000450002023-03-29 3:36PM EDT45.000.460.450.46-0.10-17.86%492,56150.20%
AMZN240119P000500002023-03-29 3:40PM EDT50.000.700.690.71-0.14-16.67%143,19548.39%
AMZN240119P000520002023-03-28 11:37AM EDT52.000.960.810.840.00-35,85047.73%
AMZN240119P000530002023-03-29 9:31AM EDT53.000.940.870.90-0.09-8.74%180647.27%
AMZN240119P000540002023-03-23 1:57PM EDT54.001.040.940.970.00-2698246.90%
AMZN240119P000550002023-03-23 2:18PM EDT55.001.171.011.040.00-342,96946.48%
AMZN240119P000560002023-03-29 3:20PM EDT56.001.101.081.12+0.03+2.80%61,46246.14%
AMZN240119P000570002023-03-03 2:00PM EDT57.001.381.161.200.00-195245.75%
AMZN240119P000580002023-03-29 3:25PM EDT58.001.261.241.29-0.28-18.18%271245.42%
AMZN240119P000590002023-03-29 1:15PM EDT59.001.371.331.37-0.10-6.80%11,80744.97%
AMZN240119P000600002023-03-29 2:57PM EDT60.001.451.421.47-0.23-13.69%1213,27744.65%
AMZN240119P000610002023-03-24 9:33AM EDT61.001.981.521.580.00-251,16444.36%
AMZN240119P000620002023-03-29 3:17PM EDT62.001.651.621.67-0.01-0.60%20415,65243.90%
AMZN240119P000630002023-03-29 3:39PM EDT63.001.751.731.78-0.32-15.46%33,47843.54%
AMZN240119P000640002023-03-27 3:19PM EDT64.002.091.801.910.00-14,65243.30%
AMZN240119P000650002023-03-29 3:16PM EDT65.002.001.952.02-0.30-13.04%153,31342.87%
AMZN240119P000660002023-03-27 12:01PM EDT66.002.492.042.140.00-72,01242.48%
AMZN240119P000670002023-03-28 12:23PM EDT67.002.622.212.280.00-21,77342.19%
AMZN240119P000680002023-03-29 3:09PM EDT68.002.392.362.42-0.36-13.09%25,53441.86%
AMZN240119P000690002023-03-29 11:01AM EDT69.002.672.452.57-0.25-8.56%3105,39741.54%
AMZN240119P000695002023-03-27 11:29AM EDT69.503.002.532.640.00-25,64841.35%
AMZN240119P000700002023-03-29 3:31PM EDT70.002.692.612.71-0.41-13.23%4632,88541.15%
AMZN240119P000710002023-03-27 11:39AM EDT71.003.302.762.880.00-41,58240.88%
AMZN240119P000720002023-03-27 11:31AM EDT72.003.452.933.050.00-81,69540.56%
AMZN240119P000725002023-03-28 10:18AM EDT72.503.503.053.150.00-101,72740.48%
AMZN240119P000730002023-03-27 11:26AM EDT73.003.653.153.250.00-21,53640.37%
AMZN240119P000740002023-03-29 3:57PM EDT74.003.403.303.40-0.45-11.69%553,19039.91%
AMZN240119P000750002023-03-29 3:49PM EDT75.003.553.503.60-0.60-14.46%1049,06439.64%
AMZN240119P000760002023-03-29 2:52PM EDT76.003.773.703.80-0.48-11.29%191,29839.33%
AMZN240119P000770002023-03-29 10:14AM EDT77.004.103.904.05-0.47-10.28%223,45639.21%
AMZN240119P000775002023-03-29 9:49AM EDT77.504.143.954.15-0.66-13.75%63,52239.03%
AMZN240119P000780002023-03-29 3:16PM EDT78.004.204.154.25-0.50-10.64%33,71638.84%
AMZN240119P000790002023-03-29 2:06PM EDT79.004.554.354.45-0.45-9.00%1023,75638.43%
AMZN240119P000800002023-03-29 3:58PM EDT80.004.704.604.70-0.69-12.80%3,10226,80638.20%
AMZN240119P000810002023-03-29 3:16PM EDT81.004.904.854.95-0.70-12.50%22,57137.93%
AMZN240119P000820002023-03-29 3:23PM EDT82.005.155.105.20-0.85-14.17%55,85237.63%
AMZN240119P000830002023-03-29 11:39AM EDT83.005.505.355.45-0.65-10.57%55,45037.30%
AMZN240119P000840002023-03-27 11:11AM EDT84.006.405.555.750.00-32,03437.11%
AMZN240119P000850002023-03-29 3:46PM EDT85.005.955.906.00-0.95-13.77%14731,68436.71%
AMZN240119P000860002023-03-27 12:53PM EDT86.007.136.206.300.00-103,51536.46%
AMZN240119P000870002023-03-27 10:56AM EDT87.007.156.506.650.00-38,29236.33%
AMZN240119P000880002023-03-29 2:17PM EDT88.007.056.756.95-0.85-10.76%712,61936.01%
AMZN240119P000890002023-03-28 2:25PM EDT89.008.407.157.250.00-1033,09735.65%
AMZN240119P000900002023-03-29 2:22PM EDT90.007.677.407.60-1.01-11.64%817,27835.41%
AMZN240119P000910002023-03-29 12:13PM EDT91.008.017.757.95-0.89-10.00%67,29435.15%
AMZN240119P000920002023-03-29 11:21AM EDT92.008.508.108.30-0.55-6.08%1811,68834.85%
AMZN240119P000930002023-03-28 1:35PM EDT93.009.858.558.700.00-672,61034.67%
AMZN240119P000940002023-03-29 3:15PM EDT94.009.048.859.05-0.96-9.60%113,24834.31%
AMZN240119P000950002023-03-29 1:26PM EDT95.009.559.259.45-1.15-10.75%10914,86834.06%
AMZN240119P000960002023-03-28 2:21PM EDT96.0011.209.659.850.00-105,40433.77%
AMZN240119P000970002023-03-29 3:55PM EDT97.0010.2510.1510.30-1.45-12.39%403,61633.60%
AMZN240119P000980002023-03-29 11:35AM EDT98.0010.7510.5510.70-0.75-6.52%253,85933.25%
AMZN240119P000990002023-03-29 3:49PM EDT99.0011.0011.0011.15-1.40-11.29%983,61633.00%
AMZN240119P001000002023-03-29 3:59PM EDT100.0011.5011.4511.60-1.50-11.54%2,18448,80232.73%
AMZN240119P001025002023-03-29 11:40AM EDT102.5012.9012.6512.80-0.70-5.15%377,70332.09%
AMZN240119P001050002023-03-29 3:35PM EDT105.0013.9513.8014.10-1.80-11.43%7334,56831.51%
AMZN240119P001075002023-03-29 11:35AM EDT107.5015.5015.2015.45-0.70-4.32%245,10730.84%
AMZN240119P001100002023-03-29 2:53PM EDT110.0016.8016.7016.85-1.48-8.10%9820,09730.08%
AMZN240119P001125002023-03-22 2:43PM EDT112.5017.6017.8018.450.00-665,88529.66%
AMZN240119P001150002023-03-29 12:06PM EDT115.0020.2019.6020.10-0.59-2.84%228,48329.16%
AMZN240119P001175002023-03-29 12:42PM EDT117.5022.0021.2521.85-1.40-5.98%2845,48228.72%
AMZN240119P001200002023-03-29 2:37PM EDT120.0023.5022.9023.60-2.50-9.62%2551,78428.03%
AMZN240119P001225002023-03-29 12:29PM EDT122.5025.4524.8525.40-1.50-5.57%159,47627.25%
AMZN240119P001250002023-03-29 2:33PM EDT125.0027.3526.7527.30-2.19-7.41%220,73326.52%
AMZN240119P001275002023-03-29 10:36AM EDT127.5030.0028.8529.45-2.40-7.41%4004,82826.51%
AMZN240119P001300002023-03-29 12:53PM EDT130.0031.8430.7531.60-2.46-7.17%211,09026.31%
AMZN240119P001325002023-03-21 3:20PM EDT132.5033.2833.0033.650.00-112,23625.37%
AMZN240119P001350002023-03-28 1:09PM EDT135.0038.2435.1536.250.00-89,88627.04%
AMZN240119P001375002023-03-20 3:20PM EDT137.5040.7037.3038.200.00-26552225.01%
AMZN240119P001400002023-03-29 9:35AM EDT140.0041.1039.0540.50-1.03-2.44%4175224.66%
AMZN240119P001425002023-02-22 1:09PM EDT142.5046.5043.9045.100.00-27536.60%
AMZN240119P001450002023-03-24 10:20AM EDT145.0048.0044.2545.550.00-127326.93%
AMZN240119P001475002023-03-29 1:36PM EDT147.5047.8046.6048.00-4.20-8.08%1,20050027.47%
AMZN240119P001500002023-03-29 2:50PM EDT150.0049.9549.3050.40-2.05-3.94%1027.53%
AMZN240119P001525002023-03-29 2:56PM EDT152.5051.4051.5052.65-3.35-6.12%3,07530025.90%
AMZN240119P001545002023-01-25 12:06PM EDT154.5059.9060.2561.750.00-20056.27%
AMZN240119P001550002023-03-29 3:06PM EDT155.0054.7054.0555.80-3.80-6.50%5,24760132.32%
AMZN240119P001555002023-02-27 4:38PM EDT155.5072.7861.0562.300.00-1,050055.63%
AMZN240119P001560002022-11-22 2:56PM EDT156.0062.2071.5072.850.00-1,160085.94%
AMZN240119P001565002022-11-22 3:11PM EDT156.5062.6572.0073.350.00-128086.18%
AMZN240119P001570002022-11-22 4:00PM EDT157.0065.1072.2574.050.00-165086.35%
AMZN240119P001575002022-11-10 4:12PM EDT157.5061.1267.9569.200.00-8071.92%
AMZN240119P001580002022-12-08 10:36AM EDT158.0070.0071.2572.650.00-4080.55%
AMZN240119P001585002023-03-29 3:00PM EDT158.5057.5557.4059.00-2.25-3.76%1602031.21%
AMZN240119P001590002023-01-13 1:34PM EDT159.0061.9860.7062.100.00-2045.65%
AMZN240119P001595002023-03-29 2:57PM EDT159.5059.1958.3559.60-2.71-4.38%5,25860027.44%
AMZN240119P001600002023-03-14 2:10PM EDT160.0066.3558.9560.800.00-4034.02%
AMZN240119P001605002023-01-19 4:03PM EDT160.5066.2562.7063.900.00-200047.48%
AMZN240119P001610002023-03-29 3:00PM EDT161.0061.5060.0561.55-0.75-1.20%1602032.43%
AMZN240119P001612502022-11-23 4:20PM EDT161.2566.0575.2076.550.00-1,876083.97%
AMZN240119P001615002022-11-02 3:29PM EDT161.5069.3566.8068.050.00-680057.32%
AMZN240119P001617502022-11-02 3:35PM EDT161.7568.5567.0568.200.00-182057.25%
AMZN240119P001620002022-12-09 4:16PM EDT162.0072.3075.2576.650.00-6082.36%
AMZN240119P001622502022-11-23 4:35PM EDT162.2568.6076.2577.550.00-1,749084.49%
AMZN240119P001625002023-01-17 11:30AM EDT162.5065.4862.1063.050.00-6032.91%
AMZN240119P001627502022-12-09 4:08PM EDT162.7573.1076.0077.400.00-2082.70%
AMZN240119P001630002022-12-13 11:22AM EDT163.0069.3067.1568.350.00-5053.72%
AMZN240119P001632502022-11-23 4:28PM EDT163.2568.1577.2578.550.00-254084.93%
AMZN240119P001635002022-12-12 12:38PM EDT163.5074.8067.7568.900.00-1054.20%
AMZN240119P001637502022-11-02 3:59PM EDT163.7571.9068.8570.150.00-36057.63%
AMZN240119P001640002022-11-07 2:15PM EDT164.0074.2774.9576.150.00-2076.21%
AMZN240119P001642502022-11-23 4:33PM EDT164.2570.5578.2579.550.00-39085.37%
AMZN240119P001645002022-11-23 4:39PM EDT164.5070.8078.5079.800.00-258085.48%
AMZN240119P001647502022-11-23 4:38PM EDT164.7569.7078.7580.050.00-228085.59%
AMZN240119P001650002023-03-29 2:56PM EDT165.0064.7564.0065.30-2.40-3.57%4,44630031.37%
AMZN240119P001652502022-11-23 4:31PM EDT165.2570.3579.2580.550.00-90085.80%
AMZN240119P001655002023-03-23 3:25PM EDT165.5081.8166.2067.60+14.61+21.74%1,300043.48%
AMZN240119P001657502022-10-24 1:00PM EDT165.7549.4670.8072.300.00-2058.60%
AMZN240119P001660002023-02-27 10:49AM EDT166.0072.0965.7067.850.00-2042.37%
AMZN240119P001665002022-11-23 4:35PM EDT166.5072.9080.7081.800.00-1,179086.63%
AMZN240119P001670002022-11-23 4:20PM EDT167.0071.9081.0082.300.00-1,044086.56%
AMZN240119P001675002022-10-13 10:57AM EDT167.5059.8066.1067.200.00-200.00%
AMZN240119P001680002023-03-29 1:39PM EDT168.0068.4767.2068.90-2.25-3.18%20037.31%
AMZN240119P001685002022-11-02 3:42PM EDT168.5075.1073.8574.950.00-154060.02%
AMZN240119P001690002023-01-06 4:01PM EDT169.0082.9065.0566.050.00-200.00%
AMZN240119P001695002022-11-10 10:37AM EDT169.5077.0079.5581.100.00-1076.34%
AMZN240119P001700002023-03-29 2:57PM EDT170.0069.6868.5570.15-2.47-3.42%7,50852031.06%
AMZN240119P001705002022-11-29 11:40AM EDT170.5077.3786.3587.150.00-2092.61%
AMZN240119P001710002022-12-09 1:55PM EDT171.0081.5084.2585.650.00-2086.21%
AMZN240119P001715002022-11-04 3:47PM EDT171.5080.1976.7577.950.00-320060.99%
AMZN240119P001720002023-02-21 11:56AM EDT172.0077.0371.0072.050.00-1030.20%
AMZN240119P001725002022-12-21 12:11PM EDT172.5085.7074.6575.950.00-2052.11%
AMZN240119P001730002022-11-08 4:43PM EDT173.0082.3082.0583.500.00-2,236074.51%
AMZN240119P001735002022-11-09 12:57PM EDT173.5085.8583.4085.400.00-2078.16%
AMZN240119P001740002023-02-01 4:15PM EDT174.0068.8077.8580.350.00-3059.17%
AMZN240119P001745002023-03-21 2:48PM EDT174.5074.3673.0075.650.00-5041.03%
AMZN240119P001750002023-01-20 3:01PM EDT175.0078.4877.2078.350.00-2052.54%
AMZN240119P001755002023-02-16 3:40PM EDT175.5075.4075.8577.200.00-2044.68%
AMZN240119P001760002022-10-28 3:29PM EDT176.0072.4581.7083.100.00-440064.58%
AMZN240119P001765002022-11-04 3:24PM EDT176.5086.9581.6583.000.00-530062.73%
AMZN240119P001770002022-11-04 3:21PM EDT177.0086.5082.0583.500.00-320062.73%
AMZN240119P001775002022-12-13 12:43PM EDT177.5084.0581.5082.850.00-28058.80%
AMZN240119P001780002023-01-19 4:11PM EDT178.0083.5080.2081.350.00-270050.95%
AMZN240119P001785002022-11-04 3:24PM EDT178.5089.0083.7585.000.00-470063.62%
AMZN240119P001790002022-11-04 3:43PM EDT179.0088.9584.2585.500.00-1,120063.79%
AMZN240119P001795002022-11-04 3:45PM EDT179.5088.1584.6085.950.00-390063.61%
AMZN240119P001800002023-02-27 10:49AM EDT180.0086.1179.6082.050.00-2247.99%
AMZN240119P001805002022-11-04 3:29PM EDT180.5090.7085.7587.000.00-1,570064.32%
AMZN240119P001810002022-11-04 3:43PM EDT181.0091.0086.0087.500.00-500064.04%
AMZN240119P001815002022-11-11 2:58PM EDT181.5080.5091.5593.350.00-1081.35%
AMZN240119P001820002022-11-11 2:55PM EDT182.0081.0091.8094.100.00-2081.54%
AMZN240119P001825002022-11-11 12:44PM EDT182.5083.5092.4094.450.00-1081.64%
AMZN240119P001850002023-02-24 1:52PM EDT185.0092.3186.4087.400.00-2051.33%
AMZN240119P001875002022-11-03 3:34PM EDT187.5097.4592.5594.050.00-1,569066.41%
AMZN240119P001900002023-02-24 1:54PM EDT190.0097.4291.1592.500.00-2053.32%
AMZN240119P001925002022-11-07 4:44PM EDT192.50101.90103.20104.750.00-1086.83%
AMZN240119P001950002023-03-29 11:29AM EDT195.0095.3093.2096.45-2.10-2.16%6048.80%
AMZN240119P001975002023-02-14 4:52PM EDT197.5097.8996.7598.050.00-43042.52%
AMZN240119P002000002023-03-24 3:04PM EDT200.00102.1898.70101.250.00-1048.78%
AMZN240119P002025002023-02-14 4:49PM EDT202.50102.78101.80103.050.00-94043.70%
AMZN240119P002050002023-02-15 10:41AM EDT205.00106.11106.45108.000.00-20056.02%
AMZN240119P002075002023-02-14 4:47PM EDT207.50108.21106.80108.050.00-90044.85%
AMZN240119P002100002023-02-15 10:35AM EDT210.00111.02111.50112.900.00-2057.15%
AMZN240119P002125002023-02-16 4:32PM EDT212.50113.80112.90114.250.00-2050.54%
AMZN240119P002150002023-02-15 10:40AM EDT215.00116.36116.55118.000.00-1058.81%
AMZN240119P002175002023-02-14 4:50PM EDT217.50118.14116.75118.050.00-283047.05%
AMZN240119P002200002023-03-16 10:25AM EDT220.00122.48118.55121.250.00-3053.54%
AMZN240119P002225002023-02-14 4:45PM EDT222.50122.85121.75123.050.00-100048.10%
AMZN240119P002250002023-01-11 3:03PM EDT225.00130.92126.70128.000.00-4161.61%
AMZN240119P002275002023-01-11 3:07PM EDT227.50133.25129.20130.600.00-2062.46%
AMZN240119P002300002022-12-21 2:15PM EDT230.00142.83131.95133.450.00-4064.65%
AMZN240119P002325002022-11-10 4:02PM EDT232.50136.54142.35144.750.00-20097.29%
AMZN240119P002350002023-03-28 1:09PM EDT235.00137.72133.15136.250.00-2056.76%
AMZN240119P002375002022-11-11 11:07AM EDT237.50138.68147.25149.600.00-2098.16%
AMZN240119P002400002023-02-27 3:20PM EDT240.00146.41138.45141.450.00-2059.24%
AMZN240119P002425002022-11-21 12:18PM EDT242.50151.11154.90156.450.00-60106.44%
AMZN240119P002450002023-02-14 4:59PM EDT245.00145.36142.95146.950.00-2063.57%
AMZN240119P002475002022-11-21 12:22PM EDT247.50155.88160.00161.450.00-80107.81%
AMZN240119P002500002023-02-22 2:19PM EDT250.00154.05151.15152.450.00-2063.62%
AMZN240119P002550002023-03-06 10:49AM EDT255.00160.19153.25156.600.00-7063.23%
AMZN240119P002600002023-01-18 12:09PM EDT260.00163.60162.10163.400.00-14071.23%
AMZN240119P002650002023-01-30 12:29PM EDT265.00164.44171.10174.350.00-2093.62%
AMZN240119P002700002023-03-21 3:06PM EDT270.00169.47168.45170.900.00-16060.35%
AMZN240119P010600002022-06-03 9:52AM EDT1,060.0030.7327.9034.30-15.13-32.99%210.00%
AMZN240119P010800002022-06-03 10:28AM EDT1,080.0031.8029.7535.90-16.78-34.54%2300.00%
AMZN240119P011000002022-06-01 3:46PM EDT1,100.0036.5531.3537.550.00-140.00%
AMZN240119P011200002022-05-20 3:54PM EDT1,120.0049.0433.0539.300.00-200.00%
AMZN240119P011400002022-06-01 9:59AM EDT1,140.0037.8934.5041.100.00-1500.00%
AMZN240119P011600002022-05-27 11:43AM EDT1,160.0047.0036.3042.950.00-110.00%
AMZN240119P011800002022-05-24 1:11PM EDT1,180.0065.9838.1544.900.00-100.00%
AMZN240119P012000002022-05-31 1:56PM EDT1,200.0044.6540.1046.900.00-240.00%
AMZN240119P012400002022-06-03 10:35AM EDT1,240.0046.5844.2551.20+0.78+1.70%27660.00%
AMZN240119P012600002022-06-03 2:36PM EDT1,260.0048.8846.4553.45-30.92-38.75%37580.00%
AMZN240119P012800002022-06-03 2:36PM EDT1,280.0051.2348.9056.00-27.04-34.55%292070.00%
AMZN240119P013000002022-05-24 9:35AM EDT1,300.0082.0051.1058.300.00-1630.00%
AMZN240119P013200002022-05-31 3:15PM EDT1,320.0058.7353.7561.000.00-1530.00%
AMZN240119P013400002022-06-03 9:52AM EDT1,340.0058.7356.1563.60-2.79-4.54%2600.00%
AMZN240119P013600002022-05-31 12:02PM EDT1,360.0067.2058.9566.400.00-100.00%
AMZN240119P013800002022-05-24 1:45PM EDT1,380.00100.5061.7569.300.00-52210.00%
AMZN240119P013900002022-05-26 10:44AM EDT1,390.0088.5063.1070.750.00-12590.00%
AMZN240119P014000002022-06-02 2:27PM EDT1,400.0064.5264.5572.300.00-35000.00%
AMZN240119P014200002022-05-24 1:13PM EDT1,420.00115.3167.4075.300.00-4350.00%
AMZN240119P014400002022-05-31 9:33AM EDT1,440.0083.1570.6578.600.00-200.00%
AMZN240119P014500002022-06-03 10:44AM EDT1,450.0075.6672.1580.20-36.36-32.46%100.00%
AMZN240119P014600002022-05-24 10:46AM EDT1,460.00124.8073.7581.850.00-100.00%
AMZN240119P014800002022-06-01 9:59AM EDT1,480.0080.4477.0585.200.00-15450.00%
AMZN240119P015000002022-06-03 1:10PM EDT1,500.0083.1580.4588.50-16.85-16.85%61060.00%
AMZN240119P015200002022-05-16 10:01AM EDT1,520.00114.9083.9592.000.00-2280.00%
AMZN240119P015400002022-05-26 1:35PM EDT1,540.00115.2087.6096.000.00-6480.00%
AMZN240119P015500002022-06-02 11:36AM EDT1,550.0096.5089.5597.950.00-21090.00%
AMZN240119P015600002022-06-01 2:45PM EDT1,560.0095.4591.4599.500.00-3200.00%
AMZN240119P015800002022-06-01 2:45PM EDT1,580.0099.2095.50103.500.00-2600.00%
AMZN240119P016000002022-06-03 12:24PM EDT1,600.00104.2399.10107.50-18.37-14.98%22450.00%
AMZN240119P016200002022-05-13 2:28PM EDT1,620.00140.55103.55112.150.00-4400.00%
AMZN240119P016400002022-05-10 10:11AM EDT1,640.00149.13107.40116.450.00-201000.00%
AMZN240119P016600002022-05-19 10:26AM EDT1,660.00160.70111.80120.850.00-3300.00%
AMZN240119P016800002022-05-23 1:37PM EDT1,680.00173.00116.25125.550.00-5420.00%
AMZN240119P017000002022-06-02 1:16PM EDT1,700.00120.05120.85130.350.00-61980.00%
AMZN240119P017200002022-06-02 2:27PM EDT1,720.00122.54125.50135.100.00-11570.00%
AMZN240119P017400002022-06-03 10:05AM EDT1,740.00133.95130.60140.15-5.62-4.03%100.00%
AMZN240119P017600002022-05-13 2:27PM EDT1,760.00183.25135.50145.200.00-142490.00%
AMZN240119P017800002022-06-03 10:05AM EDT1,780.00143.85140.85150.65+6.19+4.50%1870.00%
AMZN240119P018000002022-06-03 3:51PM EDT1,800.00150.99145.80155.85-0.86-0.57%300.00%
AMZN240119P018200002022-05-23 3:38PM EDT1,820.00156.00151.45159.30-60.85-28.06%10000.00%
AMZN240119P018400002022-05-13 1:35PM EDT1,840.00204.25157.10167.200.00-200.00%
AMZN240119P018600002022-05-20 9:58AM EDT1,860.00215.40162.80173.000.00-46360.00%
AMZN240119P018800002022-05-17 10:21AM EDT1,880.00209.00168.50178.750.00-1500.00%
AMZN240119P019000002022-06-03 3:51PM EDT1,900.00179.14174.45184.80-12.54-6.54%25640.00%
AMZN240119P019200002022-05-26 3:52PM EDT1,920.00232.30180.25190.700.00-400.00%
AMZN240119P019400002022-06-01 3:41PM EDT1,940.00191.85186.70197.000.00-4200.00%
AMZN240119P019600002022-05-23 2:26PM EDT1,960.00268.01193.00203.700.00-1360.00%
AMZN240119P019800002022-05-31 9:46AM EDT1,980.00223.30199.55210.300.00-100.00%
AMZN240119P020000002022-06-03 1:42PM EDT2,000.00213.00206.15216.70+13.50+6.77%31,0010.00%
AMZN240119P020500002022-06-02 3:35PM EDT2,050.00216.50223.10234.150.00-43810.00%
AMZN240119P021000002022-06-01 3:58PM EDT2,100.00252.20241.00252.250.00-26830.00%
AMZN240119P021500002022-05-31 1:50PM EDT2,150.00274.99260.10271.550.00-12360.00%
AMZN240119P022000002022-06-03 10:11AM EDT2,200.00284.30279.80291.45+13.30+4.91%16330.00%
AMZN240119P022500002022-06-03 10:04AM EDT2,250.00301.15300.50312.40-19.65-6.13%11280.00%
AMZN240119P023000002022-06-03 10:04AM EDT2,300.00322.75322.25334.35+13.05+4.21%11,6910.00%
AMZN240119P023500002022-06-03 2:48PM EDT2,350.00348.00344.85357.15+13.19+3.94%100.00%
AMZN240119P024000002022-06-03 11:28AM EDT2,400.00381.20368.40381.00-1.58-0.41%21,9800.00%
AMZN240119P024500002022-06-02 9:56AM EDT2,450.00416.18393.15406.000.00-72620.00%
AMZN240119P025000002022-06-03 3:48PM EDT2,500.00424.60418.50431.60+17.35+4.26%67360.00%
AMZN240119P025500002022-06-02 10:40AM EDT2,550.00463.58444.80458.200.00-22580.00%
AMZN240119P026000002022-06-03 11:51AM EDT2,600.00484.58472.25485.90+1.62+0.34%22540.00%
AMZN240119P026500002022-05-31 9:38AM EDT2,650.00558.00500.50514.450.00-26420.00%
AMZN240119P027000002022-06-03 11:28AM EDT2,700.00545.50529.45543.75+3.87+0.71%26460.00%
AMZN240119P027500002022-06-02 3:53PM EDT2,750.00540.77559.75574.400.00-23540.00%
AMZN240119P028000002022-06-02 3:53PM EDT2,800.00571.04590.95605.950.00-21,3000.00%
AMZN240119P028500002022-06-02 3:52PM EDT2,850.00601.85622.60637.950.00-22320.00%
AMZN240119P029000002022-06-01 1:26PM EDT2,900.00671.07655.25671.000.00-29990.00%
AMZN240119P029500002022-06-01 1:25PM EDT2,950.00704.95689.65705.550.00-2790.00%
AMZN240119P030000002022-05-26 3:02PM EDT3,000.00870.00723.55740.050.00-11,4110.00%
AMZN240119P030500002022-06-03 2:06PM EDT3,050.00764.97759.15775.55-18.25-2.33%11290.00%
AMZN240119P030900002022-05-24 2:41PM EDT3,090.001,064.15787.45804.700.00-1800.00%
AMZN240119P031000002022-05-26 10:12AM EDT3,100.00965.72794.80812.100.00-14270.00%
AMZN240119P031100002022-05-27 2:59PM EDT3,110.00919.24802.45819.350.00-1610.00%
AMZN240119P031200002022-05-26 3:47PM EDT3,120.00964.00809.85826.800.00-100.00%
AMZN240119P031300002022-05-25 10:00AM EDT3,130.001,075.56817.20834.200.00-500.00%
AMZN240119P031400002022-05-27 2:59PM EDT3,140.00943.28824.50842.000.00-1180.00%
AMZN240119P031500002022-05-25 10:16AM EDT3,150.001,092.55832.00849.400.00-22840.00%
AMZN240119P031600002022-05-27 12:45PM EDT3,160.00977.15839.65856.850.00-5590.00%
AMZN240119P031700002022-05-27 12:45PM EDT3,170.00985.50847.05864.300.00-500.00%
AMZN240119P031800002022-06-02 1:14PM EDT3,180.00838.15854.50871.700.00-4680.00%
AMZN240119P031900002022-05-26 10:28AM EDT3,190.001,045.30862.00879.150.00-2400.00%
AMZN240119P032000002022-05-26 12:13PM EDT3,200.001,035.00869.50887.000.00-13340.00%
AMZN240119P032100002022-05-25 12:15PM EDT3,210.001,123.95877.05894.600.00-2650.00%
AMZN240119P032200002022-05-25 12:14PM EDT3,220.001,133.20885.00901.950.00-6270.00%
AMZN240119P032250002022-05-25 9:59AM EDT3,225.001,155.70888.55906.050.00-4250.00%
AMZN240119P032300002022-05-24 1:46PM EDT3,230.001,176.35892.50909.850.00-18150.00%
AMZN240119P032350002022-05-25 12:18PM EDT3,235.001,148.45896.55913.450.00-280.00%
AMZN240119P032400002022-06-03 3:26PM EDT3,240.00909.26900.50917.35-227.74-20.03%1220.00%
AMZN240119P032450002022-06-01 10:20AM EDT3,245.00909.20904.00921.250.00-2240.00%
AMZN240119P032500002022-05-25 3:42PM EDT3,250.001,145.90908.00925.100.00-6870.00%
AMZN240119P032550002022-05-26 1:25PM EDT3,255.001,075.00912.00929.150.00-2160.00%
AMZN240119P032600002022-05-24 12:40PM EDT3,260.001,221.10916.00933.250.00-14350.00%
AMZN240119P032650002022-05-24 12:40PM EDT3,265.001,226.30920.00936.950.00-12290.00%
AMZN240119P032700002022-05-24 3:50PM EDT3,270.001,216.00923.80941.100.00-12260.00%
AMZN240119P032750002022-05-25 12:14PM EDT3,275.001,181.80927.70945.050.00-4240.00%
AMZN240119P032800002022-05-25 12:14PM EDT3,280.001,186.15931.50948.700.00-2150.00%
AMZN240119P032850002022-05-27 1:59PM EDT3,285.001,076.80935.55952.650.00-2210.00%
AMZN240119P032900002022-05-26 3:23PM EDT3,290.001,128.40939.50956.750.00-2450.00%
AMZN240119P032950002022-05-26 3:22PM EDT3,295.001,132.80943.50960.750.00-2120.00%
AMZN240119P033000002022-06-03 3:26PM EDT3,300.00958.18947.50964.80-175.62-15.49%12450.00%
AMZN240119P033050002022-05-26 3:23PM EDT3,305.001,137.55951.50968.750.00-2120.00%
AMZN240119P033100002022-05-24 3:28PM EDT3,310.001,259.75955.50972.750.00-4270.00%
AMZN240119P033150002022-05-26 1:25PM EDT3,315.001,127.00959.50976.650.00-2200.00%
AMZN240119P033200002022-05-26 9:52AM EDT3,320.001,160.55963.50980.700.00-2430.00%
AMZN240119P033300002022-05-26 9:52AM EDT3,330.001,169.55971.50988.750.00-2540.00%
AMZN240119P033400002022-05-25 12:10PM EDT3,340.001,244.50979.50996.750.00-2390.00%
AMZN240119P033500002022-05-27 12:06PM EDT3,350.001,126.14987.501,004.700.00-2720.00%
AMZN240119P033600002022-05-25 12:11PM EDT3,360.001,262.80995.501,012.500.00-2270.00%
AMZN240119P033700002022-05-24 2:24PM EDT3,370.001,307.201,003.501,020.550.00-2290.00%
AMZN240119P033800002022-05-25 3:47PM EDT3,380.001,267.601,011.501,028.650.00-4160.00%
AMZN240119P033900002022-05-27 9:30AM EDT3,390.001,169.351,019.501,036.700.00-5390.00%
AMZN240119P034000002022-06-02 12:49PM EDT3,400.001,010.071,028.001,045.150.00-16950.00%
AMZN240119P034100002022-06-01 1:26PM EDT3,410.001,052.861,036.001,053.000.00-2460.00%
AMZN240119P034200002022-06-02 3:53PM EDT3,420.001,013.901,044.001,061.200.00-2230.00%
AMZN240119P034300002022-06-02 3:53PM EDT3,430.001,021.921,052.501,069.400.00-2230.00%
AMZN240119P034400002022-06-03 3:25PM EDT3,440.001,072.751,061.001,077.75+42.53+4.13%290.00%
AMZN240119P034500002022-06-03 3:25PM EDT3,450.001,083.201,069.001,086.10+41.30+3.96%21280.00%
AMZN240119P034600002022-06-03 3:24PM EDT3,460.001,091.101,077.501,094.40-243.15-18.22%4530.00%
AMZN240119P034700002022-06-03 3:23PM EDT3,470.001,101.651,086.001,102.80-243.70-18.11%4210.00%
AMZN240119P034800002022-06-03 3:23PM EDT3,480.001,110.351,094.001,111.25-244.25-18.03%5300.00%
AMZN240119P034900002022-06-03 3:24PM EDT3,490.001,118.101,102.501,119.65-122.45-9.87%51150.00%
AMZN240119P035000002022-06-03 1:57PM EDT3,500.001,128.551,111.001,128.20-78.99-6.54%23990.00%
AMZN240119P035100002022-06-03 3:26PM EDT3,510.001,131.551,119.501,136.70-252.20-18.23%4450.00%
AMZN240119P035200002022-06-03 3:26PM EDT3,520.001,141.151,128.001,145.25-253.60-18.18%6250.00%
AMZN240119P035300002022-06-03 3:27PM EDT3,530.001,148.651,136.501,153.65-253.40-18.07%4290.00%
AMZN240119P035400002022-06-03 3:27PM EDT3,540.001,157.801,145.001,162.35-19.95-1.69%2290.00%
AMZN240119P035500002022-06-03 3:28PM EDT3,550.001,167.501,153.501,170.55-37.83-3.14%41620.00%
AMZN240119P035600002022-06-03 3:28PM EDT3,560.001,175.751,162.001,179.05-38.54-3.17%4950.00%
AMZN240119P035700002022-06-03 3:29PM EDT3,570.001,182.701,170.501,187.70-127.30-9.72%2200.00%
AMZN240119P035800002022-06-03 3:30PM EDT3,580.001,192.001,179.001,196.25-272.00-18.58%4730.00%
AMZN240119P035900002022-05-25 1:00PM EDT3,590.001,475.851,190.001,204.750.00-2280.00%
AMZN240119P036000002022-06-03 3:44PM EDT3,600.001,211.201,196.501,213.35-60.92-4.79%21770.00%
AMZN240119P036100002022-06-03 3:45PM EDT3,610.001,219.651,205.001,222.00-276.60-18.49%2470.00%
AMZN240119P036200002022-06-03 3:45PM EDT3,620.001,228.501,213.501,230.70-277.05-18.40%2180.00%
AMZN240119P036300002022-06-03 3:46PM EDT3,630.001,239.001,224.501,239.40-276.05-18.22%2450.00%
AMZN240119P036400002022-06-03 3:46PM EDT3,640.001,248.751,231.501,248.15-185.22-12.92%250.00%
AMZN240119P036500002022-05-23 2:22PM EDT3,650.001,505.951,240.001,256.950.00-3710.00%
AMZN240119P037000002022-06-03 3:52PM EDT3,700.001,293.851,284.501,301.30-78.41-5.71%8720.00%
AMZN240119P037500002022-06-03 3:40PM EDT3,750.001,337.601,329.501,346.00+29.00+2.22%4460.00%
AMZN240119P038000002022-06-03 3:53PM EDT3,800.001,383.951,374.001,390.85+28.28+2.09%2580.00%
AMZN240119P038500002022-06-03 3:54PM EDT3,850.001,430.001,420.001,436.45+29.40+2.10%2480.00%
AMZN240119P039000002022-06-03 3:51PM EDT3,900.001,477.551,466.001,482.60-313.45-17.50%2640.00%
AMZN240119P039500002022-06-03 3:51PM EDT3,950.001,524.901,512.501,529.45+32.15+2.15%2210.00%
AMZN240119P040000002022-06-03 3:51PM EDT4,000.001,572.301,559.501,576.10-277.70-15.01%21540.00%
AMZN240119P040500002022-06-03 3:51PM EDT4,050.001,619.051,607.501,623.30-248.95-13.33%260.00%
AMZN240119P041000002022-06-03 3:52PM EDT4,100.001,667.801,654.501,670.95-19.70-1.17%2280.00%
AMZN240119P041500002022-06-03 3:52PM EDT4,150.001,714.501,702.001,719.10+15.00+0.88%9110.00%
AMZN240119P042000002022-06-03 9:30AM EDT4,200.001,726.601,750.501,767.45-58.35-3.27%1300.00%
AMZN240119P042500002022-06-03 3:54PM EDT4,250.001,811.001,800.501,815.90-41.12-2.22%2140.00%
AMZN240119P043000002022-05-20 10:36AM EDT4,300.002,112.231,847.501,864.700.00-600.00%
AMZN240119P043500002022-05-25 3:03PM EDT4,350.002,195.261,898.501,913.800.00-700.00%
AMZN240119P044000002022-05-31 12:13PM EDT4,400.002,018.801,947.501,963.250.00-2100.00%
AMZN240119P044500002022-05-26 12:33PM EDT4,450.002,201.631,996.502,012.600.00-100.00%
AMZN240119P045000002022-05-27 9:47AM EDT4,500.002,164.452,045.502,061.800.00-1100.00%
AMZN240119P045500002022-05-19 2:05PM EDT4,550.002,383.832,095.002,111.450.00-410.00%
AMZN240119P046000002022-05-31 11:50AM EDT4,600.002,224.782,144.502,161.050.00-520.00%
AMZN240119P046500002022-05-02 9:34AM EDT4,650.002,240.002,194.502,214.500.00-100.00%
AMZN240119P047000002022-05-31 11:41AM EDT4,700.002,334.592,244.002,261.150.00-110.00%
AMZN240119P047500002022-04-05 9:46AM EDT4,750.001,462.250.000.000.00-220.00%
AMZN240119P048000002022-05-09 9:58AM EDT4,800.002,546.282,344.002,360.750.00-200.00%
AMZN240119P048500002022-05-18 2:35PM EDT4,850.002,703.202,393.502,410.650.00-210.00%
AMZN240119P049000002022-06-02 3:45PM EDT4,900.002,398.242,444.002,460.750.00-330.00%
AMZN240119P049500002022-06-02 3:45PM EDT4,950.002,448.082,494.002,510.950.00-500.00%
AMZN240119P050000002022-06-02 9:49AM EDT5,000.002,572.682,544.002,560.900.00-220.00%
AMZN240119P051000002022-05-18 1:41PM EDT5,100.002,930.912,644.002,660.900.00-500.00%
AMZN240119P052000002022-05-19 10:58AM EDT5,200.003,025.802,744.002,760.950.00-210.00%
AMZN240119P053000002022-05-12 12:10PM EDT5,300.003,190.042,844.002,861.450.00-200.00%
AMZN240119P054000002022-05-12 2:24PM EDT5,400.003,290.042,944.002,960.950.00-200.00%