香港股市 將收市,收市時間:1 小時 38 分鐘

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
129.12-0.21 (-0.16%)
收市:04:00PM EDT
129.30 +0.18 (+0.14%)
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
AMZN240119C000450002023-09-22 2:11PM EDT45.0085.000.000.000.00-300.00%
AMZN240119C000500002023-09-21 3:53PM EDT50.0080.500.000.000.00-600.00%
AMZN240119C000520002023-09-05 9:30AM EDT52.0087.390.000.000.00-100.00%
AMZN240119C000530002023-09-18 2:07PM EDT53.0087.950.000.000.00-200.00%
AMZN240119C000540002023-08-03 1:11PM EDT54.0076.8584.7085.950.00-21,219193.97%
AMZN240119C000550002023-09-15 12:41PM EDT55.0087.450.000.000.00-100.00%
AMZN240119C000560002023-09-22 11:06AM EDT56.0076.960.000.000.00-200.00%
AMZN240119C000570002023-07-26 9:39AM EDT57.0071.9574.9076.050.00-2839122.56%
AMZN240119C000580002023-08-03 10:47AM EDT58.0071.9980.8082.050.00-280858181.73%
AMZN240119C000590002023-08-28 1:54PM EDT59.0074.670.000.000.00-200.00%
AMZN240119C000600002023-09-22 11:07AM EDT60.0073.200.000.000.00-100.00%
AMZN240119C000610002023-09-18 12:21PM EDT61.0080.250.000.000.00-500.00%
AMZN240119C000620002023-09-18 2:06PM EDT62.0079.050.000.000.00-200.00%
AMZN240119C000630002023-08-17 1:01PM EDT63.0074.2076.8080.650.00-1857183.44%
AMZN240119C000640002023-08-14 1:38PM EDT64.0077.2281.6582.900.00-2905212.01%
AMZN240119C000650002023-09-15 10:53AM EDT65.0076.620.000.000.00-500.00%
AMZN240119C000660002023-08-03 11:59AM EDT66.0064.5673.0074.250.00-220419159.96%
AMZN240119C000670002023-08-03 12:01PM EDT67.0063.7472.0573.300.00-64543157.63%
AMZN240119C000680002023-09-14 9:39AM EDT68.0078.040.000.000.00-1000.00%
AMZN240119C000690002023-08-31 9:42AM EDT69.0068.940.000.000.00-50000.00%
AMZN240119C000695002023-08-04 9:52AM EDT69.5073.3069.6070.850.00-21,039151.45%
AMZN240119C000700002023-09-21 10:02AM EDT70.0062.000.000.000.00-300.00%
AMZN240119C000710002023-07-27 1:13PM EDT71.0062.4263.5064.750.00-21,434116.09%
AMZN240119C000720002023-07-28 3:46PM EDT72.0062.3662.5563.800.00-21,873114.39%
AMZN240119C000725002023-05-09 12:27PM EDT72.5038.0354.1055.750.00-21,3970.00%
AMZN240119C000730002023-09-12 11:57AM EDT73.0069.760.000.000.00-10000.00%
AMZN240119C000740002023-09-18 3:37PM EDT74.0067.600.000.000.00-100.00%
AMZN240119C000750002023-09-22 12:05PM EDT75.0057.050.000.000.00-200.00%
AMZN240119C000760002023-09-12 11:58AM EDT76.0066.990.000.000.00-3000.00%
AMZN240119C000770002023-08-07 1:02PM EDT77.0067.2259.7061.450.00-21,156120.12%
AMZN240119C000775002023-08-07 9:33AM EDT77.5065.3458.5560.350.00-22,149115.14%
AMZN240119C000780002023-08-09 11:31AM EDT78.0061.5361.6563.100.00-21,899134.91%
AMZN240119C000790002023-09-20 1:50PM EDT79.0059.860.000.000.00-100.00%
AMZN240119C000800002023-09-22 2:16PM EDT80.0050.050.000.000.00-100.00%
AMZN240119C000810002023-09-12 3:54PM EDT81.0062.230.000.000.00-200.00%
AMZN240119C000820002023-09-19 11:55AM EDT82.0055.750.000.000.00-100.00%
AMZN240119C000830002023-09-21 3:58PM EDT83.0048.550.000.000.00-100.00%
AMZN240119C000840002023-09-20 1:50PM EDT84.0055.020.000.000.00-100.00%
AMZN240119C000850002023-09-15 9:57AM EDT85.0058.610.000.000.00-100.00%
AMZN240119C000860002023-09-12 3:54PM EDT86.0057.420.000.000.00-200.00%
AMZN240119C000870002023-09-12 1:18PM EDT87.0057.490.000.000.00-100.00%
AMZN240119C000880002023-09-22 1:06PM EDT88.0045.000.000.000.00-100.00%
AMZN240119C000890002023-09-22 10:33AM EDT89.0044.500.000.000.00-100.00%
AMZN240119C000900002023-09-22 2:16PM EDT90.0040.700.000.000.00-1900.00%
AMZN240119C000910002023-09-14 11:30AM EDT91.0056.100.000.000.00-100.00%
AMZN240119C000920002023-08-31 12:00PM EDT92.0048.200.000.000.00-2900.00%
AMZN240119C000930002023-09-20 1:12PM EDT93.0046.640.000.000.00-100.00%
AMZN240119C000940002023-09-21 2:16PM EDT94.0039.000.000.000.00-100.00%
AMZN240119C000950002023-09-22 2:24PM EDT95.0036.720.000.000.00-1200.00%
AMZN240119C000960002023-09-22 2:13PM EDT96.0035.550.000.000.00-900.00%
AMZN240119C000970002023-09-22 9:42AM EDT97.0036.950.000.000.00-1600.00%
AMZN240119C000980002023-09-22 2:59PM EDT98.0034.080.000.000.00-1600.00%
AMZN240119C000990002023-09-21 9:37AM EDT99.0035.300.000.000.00-200.00%
AMZN240119C001000002023-09-22 3:17PM EDT100.0033.000.000.000.00-2500.00%
AMZN240119C001025002023-09-22 3:47PM EDT102.5030.200.000.000.00-4300.00%
AMZN240119C001050002023-09-22 3:48PM EDT105.0028.050.000.000.00-3600.00%
AMZN240119C001075002023-09-22 1:24PM EDT107.5026.350.000.000.00-2700.00%
AMZN240119C001100002023-09-22 3:20PM EDT110.0024.350.000.000.00-7500.00%
AMZN240119C001125002023-09-22 3:39PM EDT112.5022.350.000.000.00-1100.00%
AMZN240119C001150002023-09-22 3:41PM EDT115.0020.300.000.000.00-2000.00%
AMZN240119C001175002023-09-22 2:56PM EDT117.5018.050.000.000.00-400.00%
AMZN240119C001200002023-09-22 3:59PM EDT120.0016.250.000.000.00-8500.00%
AMZN240119C001225002023-09-22 3:36PM EDT122.5015.100.000.000.00-4500.00%
AMZN240119C001250002023-09-22 3:52PM EDT125.0013.000.000.000.00-19700.00%
AMZN240119C001275002023-09-22 3:44PM EDT127.5011.750.000.000.00-20200.00%
AMZN240119C001300002023-09-22 3:58PM EDT130.0010.230.000.000.00-55800.39%
AMZN240119C001325002023-09-22 3:59PM EDT132.509.000.000.000.00-37701.56%
AMZN240119C001350002023-09-22 3:52PM EDT135.007.810.000.000.00-60801.56%
AMZN240119C001375002023-09-22 3:04PM EDT137.506.890.000.000.00-23603.13%
AMZN240119C001400002023-09-22 3:58PM EDT140.005.900.000.000.00-62903.13%
AMZN240119C001425002023-09-22 3:54PM EDT142.505.000.000.000.00-8303.13%
AMZN240119C001450002023-09-22 3:57PM EDT145.004.300.000.000.00-49106.25%
AMZN240119C001475002023-09-22 3:42PM EDT147.503.760.000.000.00-27506.25%
AMZN240119C001500002023-09-22 3:57PM EDT150.003.080.000.000.00-1,06906.25%
AMZN240119C001525002023-09-22 1:13PM EDT152.502.820.000.000.00-13206.25%
AMZN240119C001545002023-09-22 3:46PM EDT154.502.320.000.000.00-6606.25%
AMZN240119C001550002023-09-22 3:48PM EDT155.002.220.000.000.00-28906.25%
AMZN240119C001555002023-09-22 3:15PM EDT155.502.210.000.000.00-3406.25%
AMZN240119C001560002023-09-22 3:02PM EDT156.002.100.000.000.00-6906.25%
AMZN240119C001565002023-09-22 11:32AM EDT156.502.370.000.000.00-806.25%
AMZN240119C001570002023-09-22 11:27AM EDT157.002.290.000.000.00-706.25%
AMZN240119C001575002023-09-22 2:57PM EDT157.501.850.000.000.00-15606.25%
AMZN240119C001580002023-09-22 3:27PM EDT158.001.900.000.000.00-3706.25%
AMZN240119C001585002023-09-22 1:34PM EDT158.501.800.000.000.00-1606.25%
AMZN240119C001590002023-09-22 10:42AM EDT159.002.000.000.000.00-106.25%
AMZN240119C001595002023-09-22 2:48PM EDT159.501.600.000.000.00-406.25%
AMZN240119C001600002023-09-22 3:57PM EDT160.001.580.000.000.00-19106.25%
AMZN240119C001605002023-09-22 10:40AM EDT160.501.820.000.000.00-106.25%
AMZN240119C001610002023-09-22 2:39PM EDT161.001.430.000.000.00-1606.25%
AMZN240119C001612502023-09-22 2:48PM EDT161.251.430.000.000.00-206.25%
AMZN240119C001615002023-09-22 3:32PM EDT161.501.470.000.000.00-106.25%
AMZN240119C001617502023-09-22 9:37AM EDT161.751.660.000.000.00-506.25%
AMZN240119C001620002023-09-22 3:32PM EDT162.001.420.000.000.00-3306.25%
AMZN240119C001622502023-09-21 2:20PM EDT162.251.520.000.000.00-806.25%
AMZN240119C001625002023-09-22 2:36PM EDT162.501.310.000.000.00-206.25%
AMZN240119C001627502023-09-21 12:22PM EDT162.751.490.000.000.00-106.25%
AMZN240119C001630002023-09-21 1:36PM EDT163.001.480.000.000.00-3506.25%
AMZN240119C001632502023-09-22 12:13PM EDT163.251.400.000.000.00-19106.25%
AMZN240119C001635002023-09-21 2:17PM EDT163.501.380.000.000.00-106.25%
AMZN240119C001637502023-09-21 2:52PM EDT163.751.350.000.000.00-106.25%
AMZN240119C001640002023-09-22 12:13PM EDT164.001.330.000.000.00-69012.50%
AMZN240119C001642502023-09-18 10:57AM EDT164.252.820.000.000.00-9012.50%
AMZN240119C001645002023-09-21 1:35PM EDT164.501.350.000.000.00-1012.50%
AMZN240119C001647502023-09-18 10:14AM EDT164.753.000.000.000.00-64012.50%
AMZN240119C001650002023-09-22 3:15PM EDT165.001.140.000.000.00-54012.50%
AMZN240119C001652502023-09-18 12:56PM EDT165.252.550.000.000.00-2012.50%
AMZN240119C001655002023-09-22 1:38PM EDT165.501.110.000.000.00-7012.50%
AMZN240119C001657502023-09-20 12:49PM EDT165.751.970.000.000.00-20012.50%
AMZN240119C001660002023-09-21 2:20PM EDT166.001.200.000.000.00-4012.50%
AMZN240119C001665002023-09-22 10:54AM EDT166.501.190.000.000.00-1012.50%
AMZN240119C001670002023-09-22 3:42PM EDT167.001.010.000.000.00-46012.50%
AMZN240119C001675002023-09-22 3:01PM EDT167.500.960.000.000.00-1012.50%
AMZN240119C001680002023-09-22 3:27PM EDT168.000.960.000.000.00-12012.50%
AMZN240119C001685002023-09-21 2:42PM EDT168.500.990.000.000.00-51012.50%
AMZN240119C001690002023-09-22 9:33AM EDT169.001.030.000.000.00-30012.50%
AMZN240119C001695002023-09-22 1:39PM EDT169.500.840.000.000.00-63012.50%
AMZN240119C001700002023-09-22 3:59PM EDT170.000.800.000.000.00-55012.50%
AMZN240119C001705002023-09-21 3:07PM EDT170.500.880.000.000.00-14012.50%
AMZN240119C001710002023-09-22 1:48PM EDT171.000.750.000.000.00-1012.50%
AMZN240119C001715002023-09-21 9:36AM EDT171.500.950.000.000.00-2012.50%
AMZN240119C001720002023-09-22 9:36AM EDT172.000.850.000.000.00-2012.50%
AMZN240119C001725002023-09-22 1:19PM EDT172.500.710.000.000.00-70012.50%
AMZN240119C001730002023-09-22 10:26AM EDT173.000.750.000.000.00-3012.50%
AMZN240119C001735002023-09-20 10:21AM EDT173.501.260.000.000.00-6012.50%
AMZN240119C001740002023-09-20 12:24PM EDT174.001.140.000.000.00-67012.50%
AMZN240119C001745002023-09-19 9:41AM EDT174.501.220.000.000.00-1012.50%
AMZN240119C001750002023-09-22 3:47PM EDT175.000.600.000.000.00-31012.50%
AMZN240119C001755002023-09-20 3:44PM EDT175.500.950.000.000.00-2012.50%
AMZN240119C001760002023-09-21 3:00PM EDT176.000.620.000.000.00-25012.50%
AMZN240119C001765002023-09-20 11:05AM EDT176.500.980.000.000.00-4012.50%
AMZN240119C001770002023-09-22 3:15PM EDT177.000.530.000.000.00-13012.50%
AMZN240119C001775002023-09-18 3:16PM EDT177.501.140.000.000.00-7012.50%
AMZN240119C001780002023-09-21 10:25AM EDT178.000.600.000.000.00-1012.50%
AMZN240119C001785002023-09-21 1:30PM EDT178.500.550.000.000.00-10012.50%
AMZN240119C001790002023-09-22 9:41AM EDT179.000.530.000.000.00-10012.50%
AMZN240119C001795002023-09-22 1:39PM EDT179.500.450.000.000.00-4012.50%
AMZN240119C001800002023-09-22 2:07PM EDT180.000.450.000.000.00-75012.50%
AMZN240119C001805002023-09-22 9:41AM EDT180.500.480.000.000.00-2012.50%
AMZN240119C001810002023-09-22 2:47PM EDT181.000.410.000.000.00-3012.50%
AMZN240119C001815002023-09-21 3:53PM EDT181.500.440.000.000.00-1012.50%
AMZN240119C001820002023-09-22 1:25PM EDT182.000.400.000.000.00-5012.50%
AMZN240119C001825002023-09-22 12:03PM EDT182.500.410.000.000.00-10012.50%
AMZN240119C001850002023-09-22 1:17PM EDT185.000.350.000.000.00-16012.50%
AMZN240119C001875002023-09-22 9:33AM EDT187.500.340.000.000.00-4012.50%
AMZN240119C001900002023-09-22 1:38PM EDT190.000.260.000.000.00-38012.50%
AMZN240119C001925002023-09-21 12:52PM EDT192.500.250.000.000.00-2012.50%
AMZN240119C001950002023-09-22 2:16PM EDT195.000.180.000.000.00-51012.50%
AMZN240119C001975002023-09-21 3:23PM EDT197.500.180.000.000.00-4012.50%
AMZN240119C002000002023-09-22 3:30PM EDT200.000.170.000.000.00-795012.50%
AMZN240119C002025002023-09-22 9:54AM EDT202.500.170.000.000.00-3012.50%
AMZN240119C002050002023-09-22 3:59PM EDT205.000.130.000.000.00-47012.50%
AMZN240119C002075002023-09-21 12:21PM EDT207.500.110.000.000.00-3012.50%
AMZN240119C002100002023-09-22 12:22PM EDT210.000.100.000.000.00-400012.50%
AMZN240119C002125002023-09-22 2:57PM EDT212.500.080.000.000.00-4012.50%
AMZN240119C002150002023-09-22 3:24PM EDT215.000.070.000.000.00-56025.00%
AMZN240119C002175002023-09-22 1:11PM EDT217.500.070.000.000.00-1025.00%
AMZN240119C002200002023-09-22 3:09PM EDT220.000.070.000.000.00-3025.00%
AMZN240119C002225002023-09-22 1:11PM EDT222.500.050.000.000.00-1025.00%
AMZN240119C002250002023-09-22 1:47PM EDT225.000.040.000.000.00-5025.00%
AMZN240119C002275002023-09-22 1:25PM EDT227.500.040.000.000.00-11025.00%
AMZN240119C002300002023-09-21 3:59PM EDT230.000.050.000.000.00-764025.00%
AMZN240119C002325002023-09-22 2:47PM EDT232.500.030.000.000.00-6025.00%
AMZN240119C002350002023-09-21 10:19AM EDT235.000.040.000.000.00-1,904025.00%
AMZN240119C002375002023-09-20 12:00PM EDT237.500.050.000.000.00-3025.00%
AMZN240119C002400002023-09-21 9:39AM EDT240.000.040.000.000.00-2025.00%
AMZN240119C002425002023-09-21 11:45AM EDT242.500.030.000.000.00-1025.00%
AMZN240119C002450002023-09-20 9:39AM EDT245.000.040.000.000.00-19025.00%
AMZN240119C002475002023-09-22 2:11PM EDT247.500.020.000.000.00-56025.00%
AMZN240119C002500002023-09-22 2:11PM EDT250.000.030.000.000.00-57025.00%
AMZN240119C002550002023-09-21 1:40PM EDT255.000.020.000.000.00-11025.00%
AMZN240119C002600002023-09-21 10:20AM EDT260.000.020.000.000.00-1025.00%
AMZN240119C002650002023-09-21 2:04PM EDT265.000.020.000.000.00-2025.00%
AMZN240119C002700002023-09-22 10:38AM EDT270.000.010.000.000.00-21025.00%
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 EDT3,750.00129.28122.30135.450.00-11001,253.13%
AMZN240119C038000002022-06-02 9:30AM EDT3,800.00120.38115.40128.350.00-1232882.98%
AMZN240119C038500002022-05-18 1:28PM EDT3,850.0063.00108.90121.700.00-161794.85%
AMZN240119C039000002022-06-03 3:43PM EDT3,900.00108.95102.75115.30-9.77-8.23%7104739.28%
AMZN240119C039500002022-06-03 1:37PM EDT3,950.00104.0597.50107.50-8.39-7.46%183694.69%
AMZN240119C040000002022-06-03 3:46PM EDT4,000.0097.0092.50102.00-15.60-13.85%6823664.70%
AMZN240119C040500002022-05-25 11:55AM EDT4,050.0088.0287.0097.000.00-177638.15%
AMZN240119C041000002022-05-31 3:32PM EDT4,100.0082.0082.5092.500.00-4590617.50%
AMZN240119C041500002022-06-02 1:08PM EDT4,150.0090.9478.0088.000.00-119598.29%
AMZN240119C042000002022-06-01 3:21PM EDT4,200.0085.2774.0083.500.00-3401581.23%
AMZN240119C042500002022-05-31 1:18PM EDT4,250.0062.4170.0079.500.00-2167565.97%
AMZN240119C043000002022-05-31 1:10PM EDT4,300.0061.6066.0076.000.00-2130552.25%
AMZN240119C043500002022-05-31 12:20PM EDT4,350.0054.1562.5572.500.00-259539.97%
AMZN240119C044000002022-06-03 1:49PM EDT4,400.0062.5259.3069.00-3.28-4.98%1170528.36%
AMZN240119C044500002022-05-31 12:14PM EDT4,450.0049.1556.2566.000.00-3184518.21%
AMZN240119C045000002022-06-03 3:56PM EDT4,500.0059.9053.3562.95-6.00-9.10%10998508.39%
AMZN240119C045500002022-06-02 10:24AM EDT4,550.0053.8050.8060.500.00-1365500.33%
AMZN240119C046000002022-05-31 3:29PM EDT4,600.0048.5048.2557.500.00-6122491.38%
AMZN240119C046500002022-06-01 3:37PM EDT4,650.0053.5045.8055.000.00-1102483.50%
AMZN240119C047000002022-05-31 11:41AM EDT4,700.0035.8743.6052.600.00-1243476.24%
AMZN240119C047500002022-06-02 3:17PM EDT4,750.0050.6041.6050.500.00-11,054469.84%
AMZN240119C048000002022-05-31 1:51PM EDT4,800.0037.6539.7548.400.00-2197463.67%
AMZN240119C048500002022-05-27 9:57AM EDT4,850.0026.7537.7046.200.00-135456.97%
AMZN240119C049000002022-06-02 3:17PM EDT4,900.0044.3536.2044.550.00-353452.13%
AMZN240119C049500002022-06-02 3:04PM EDT4,950.0040.8734.6042.800.00-339446.91%
AMZN240119C050000002022-06-03 1:49PM EDT5,000.0037.0933.0541.05-1.98-5.07%7474441.74%
AMZN240119C051000002022-06-03 10:40AM EDT5,100.0031.8730.3038.05+0.93+3.01%2108432.73%
AMZN240119C052000002022-06-03 9:51AM EDT5,200.0034.2027.7535.30+3.20+10.32%1437424.34%
AMZN240119C053000002022-06-02 9:36AM EDT5,300.0029.0025.6532.950.00-1698417.29%
AMZN240119C054000002022-06-03 3:12PM EDT5,400.0026.0023.6030.65-3.85-12.90%232,045410.23%
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
AMZN240119P000450002023-09-22 11:26AM EDT45.000.020.000.000.00-300050.00%
AMZN240119P000500002023-09-22 2:40PM EDT50.000.020.000.000.00-202025.00%
AMZN240119P000520002023-09-22 11:28AM EDT52.000.020.000.000.00-10025.00%
AMZN240119P000530002023-09-19 3:28PM EDT53.000.030.000.000.00-12025.00%
AMZN240119P000540002023-09-20 12:30PM EDT54.000.020.000.000.00-4025.00%
AMZN240119P000550002023-09-11 9:38AM EDT55.000.030.000.000.00-1025.00%
AMZN240119P000560002023-09-11 9:38AM EDT56.000.030.000.000.00-1025.00%
AMZN240119P000570002023-09-07 2:15PM EDT57.000.040.000.000.00-5025.00%
AMZN240119P000580002023-09-22 2:16PM EDT58.000.040.000.000.00-10025.00%
AMZN240119P000590002023-09-15 11:39AM EDT59.000.040.000.000.00-104025.00%
AMZN240119P000600002023-09-21 10:06AM EDT60.000.060.000.000.00-550025.00%
AMZN240119P000610002023-09-19 1:28PM EDT61.000.040.000.000.00-17025.00%
AMZN240119P000620002023-09-19 1:28PM EDT62.000.040.000.000.00-8025.00%
AMZN240119P000630002023-09-18 9:33AM EDT63.000.050.000.000.00-1025.00%
AMZN240119P000640002023-09-19 1:30PM EDT64.000.060.000.000.00-9025.00%
AMZN240119P000650002023-09-22 2:00PM EDT65.000.090.000.000.00-84025.00%
AMZN240119P000660002023-09-14 11:43AM EDT66.000.050.000.000.00-30025.00%
AMZN240119P000670002023-09-19 1:31PM EDT67.000.060.000.000.00-6025.00%
AMZN240119P000680002023-09-20 12:33PM EDT68.000.080.000.000.00-5025.00%
AMZN240119P000690002023-09-19 1:31PM EDT69.000.070.000.000.00-5025.00%
AMZN240119P000695002023-09-22 10:13AM EDT69.500.120.000.000.00-20025.00%
AMZN240119P000700002023-09-22 2:02PM EDT70.000.140.000.000.00-77025.00%
AMZN240119P000710002023-09-21 1:42PM EDT71.000.130.000.000.00-2025.00%
AMZN240119P000720002023-09-21 3:30PM EDT72.000.150.000.000.00-6025.00%
AMZN240119P000725002023-09-18 10:20AM EDT72.500.090.000.000.00-10025.00%
AMZN240119P000730002023-09-19 1:33PM EDT73.000.110.000.000.00-4025.00%
AMZN240119P000740002023-09-22 10:23AM EDT74.000.180.000.000.00-1025.00%
AMZN240119P000750002023-09-22 3:27PM EDT75.000.190.000.000.00-12025.00%
AMZN240119P000760002023-09-14 1:42PM EDT76.000.100.000.000.00-1025.00%
AMZN240119P000770002023-09-13 11:39AM EDT77.000.120.000.000.00-1025.00%
AMZN240119P000775002023-09-22 12:53PM EDT77.500.220.000.000.00-2025.00%
AMZN240119P000780002023-09-22 12:54PM EDT78.000.230.000.000.00-3025.00%
AMZN240119P000790002023-09-22 11:28AM EDT79.000.240.000.000.00-1025.00%
AMZN240119P000800002023-09-22 2:19PM EDT80.000.310.000.000.00-190012.50%
AMZN240119P000810002023-09-22 11:16AM EDT81.000.280.000.000.00-1012.50%
AMZN240119P000820002023-09-22 3:13PM EDT82.000.350.000.000.00-205012.50%
AMZN240119P000830002023-09-21 2:35PM EDT83.000.340.000.000.00-10012.50%
AMZN240119P000840002023-09-22 3:52PM EDT84.000.410.000.000.00-4012.50%
AMZN240119P000850002023-09-22 3:57PM EDT85.000.450.000.000.00-18012.50%
AMZN240119P000860002023-09-21 11:19AM EDT86.000.430.000.000.00-167012.50%
AMZN240119P000870002023-09-20 1:34PM EDT87.000.290.000.000.00-3012.50%
AMZN240119P000880002023-09-21 10:23AM EDT88.000.490.000.000.00-27012.50%
AMZN240119P000890002023-09-22 3:15PM EDT89.000.560.000.000.00-4012.50%
AMZN240119P000900002023-09-22 3:58PM EDT90.000.630.000.000.00-203012.50%
AMZN240119P000910002023-09-21 9:53AM EDT91.000.590.000.000.00-2012.50%
AMZN240119P000920002023-09-18 9:44AM EDT92.000.360.000.000.00-2012.50%
AMZN240119P000930002023-09-21 11:25AM EDT93.000.700.000.000.00-306012.50%
AMZN240119P000940002023-09-22 10:05AM EDT94.000.750.000.000.00-51012.50%
AMZN240119P000950002023-09-22 3:43PM EDT95.000.870.000.000.00-110012.50%
AMZN240119P000960002023-09-20 3:32PM EDT96.000.590.000.000.00-20012.50%
AMZN240119P000970002023-09-22 3:59PM EDT97.001.050.000.000.00-7012.50%
AMZN240119P000980002023-09-22 1:52PM EDT98.001.060.000.000.00-1012.50%
AMZN240119P000990002023-09-22 1:20PM EDT99.001.100.000.000.00-1012.50%
AMZN240119P001000002023-09-22 3:54PM EDT100.001.300.000.000.00-88012.50%
AMZN240119P001025002023-09-22 12:01PM EDT102.501.330.000.000.00-2706.25%
AMZN240119P001050002023-09-22 2:36PM EDT105.001.830.000.000.00-3306.25%
AMZN240119P001075002023-09-22 3:02PM EDT107.502.130.000.000.00-5706.25%
AMZN240119P001100002023-09-22 3:55PM EDT110.002.620.000.000.00-15206.25%
AMZN240119P001125002023-09-22 3:51PM EDT112.503.150.000.000.00-51306.25%
AMZN240119P001150002023-09-22 3:59PM EDT115.003.700.000.000.00-17306.25%
AMZN240119P001175002023-09-22 3:46PM EDT117.504.170.000.000.00-28003.13%
AMZN240119P001200002023-09-22 3:46PM EDT120.004.900.000.000.00-33203.13%
AMZN240119P001225002023-09-22 3:52PM EDT122.505.860.000.000.00-3503.13%
AMZN240119P001250002023-09-22 3:48PM EDT125.006.720.000.000.00-20801.56%
AMZN240119P001275002023-09-22 3:10PM EDT127.507.450.000.000.00-19000.78%
AMZN240119P001300002023-09-22 3:44PM EDT130.008.850.000.000.00-45700.00%
AMZN240119P001325002023-09-22 3:00PM EDT132.5010.150.000.000.00-22800.00%
AMZN240119P001350002023-09-22 3:59PM EDT135.0011.650.000.000.00-41900.00%
AMZN240119P001375002023-09-22 2:15PM EDT137.5013.170.000.000.00-24500.00%
AMZN240119P001400002023-09-22 3:59PM EDT140.0014.730.000.000.00-2500.00%
AMZN240119P001425002023-09-21 9:50AM EDT142.5014.900.000.000.00-1000.00%
AMZN240119P001450002023-09-22 3:18PM EDT145.0017.620.000.000.00-2700.00%
AMZN240119P001475002023-09-22 2:36PM EDT147.5020.120.000.000.00-600.00%
AMZN240119P001500002023-09-22 2:34PM EDT150.0022.150.000.000.00-2500.00%
AMZN240119P001525002023-09-22 2:36PM EDT152.5024.240.000.000.00-2600.00%
AMZN240119P001545002023-09-14 3:59PM EDT154.5014.350.000.000.00-200.00%
AMZN240119P001550002023-09-21 1:06PM EDT155.0025.120.000.000.00-200.00%
AMZN240119P001555002023-09-22 2:35PM EDT155.5026.880.000.000.00-1000.00%
AMZN240119P001560002023-09-21 3:40PM EDT156.0026.950.000.000.00-100.00%
AMZN240119P001565002023-09-20 2:31PM EDT156.5020.750.000.000.00-1300.00%
AMZN240119P001570002023-09-13 2:03PM EDT157.0016.310.000.000.00-100.00%
AMZN240119P001575002023-08-04 11:54AM EDT157.5018.9021.1521.600.00-81100.00%
AMZN240119P001580002023-09-11 12:40PM EDT158.0018.820.000.000.00-100.00%
AMZN240119P001585002023-08-02 3:32PM EDT158.5031.9522.0522.400.00-461010.00%
AMZN240119P001590002023-09-13 1:47PM EDT159.0017.590.000.000.00-100.00%
AMZN240119P001595002023-08-10 12:34PM EDT159.5023.2522.6022.950.00-306580.00%
AMZN240119P001600002023-09-22 3:50PM EDT160.0030.800.000.000.00-300.00%
AMZN240119P001605002023-09-05 12:23PM EDT160.5024.800.000.000.00-10500.00%
AMZN240119P001610002023-09-13 10:32AM EDT161.0020.050.000.000.00-2500.00%
AMZN240119P001612502023-08-02 3:24PM EDT161.2534.0524.2524.650.00-37900.00%
AMZN240119P001615002023-08-03 10:06AM EDT161.5034.4024.4524.850.00-112070.00%
AMZN240119P001617502023-09-18 10:56AM EDT161.7523.100.000.000.00-1500.00%
AMZN240119P001620002023-08-04 2:54PM EDT162.0024.0024.9025.250.00-102560.00%
AMZN240119P001622502023-09-11 12:07PM EDT162.2522.350.000.000.00-6400.00%
AMZN240119P001625002023-09-21 11:41AM EDT162.5031.890.000.000.00-5000.00%
AMZN240119P001627502023-09-14 3:59PM EDT162.7520.200.000.000.00-1500.00%
AMZN240119P001630002023-08-02 2:39PM EDT163.0035.4525.6026.250.00-4790.00%
AMZN240119P001632502023-08-02 2:21PM EDT163.2535.4525.4526.700.00-33680.00%
AMZN240119P001635002023-08-09 1:30PM EDT163.5026.7026.0026.350.00-361360.00%
AMZN240119P001637502023-08-09 2:10PM EDT163.7526.6526.2526.950.00-18910.00%
AMZN240119P001640002023-08-31 10:39AM EDT164.0026.300.000.000.00-5500.00%
AMZN240119P001642502023-09-12 9:34AM EDT164.2523.250.000.000.00-1000.00%
AMZN240119P001645002023-09-12 9:36AM EDT164.5023.550.000.000.00-1300.00%
AMZN240119P001647502023-09-11 3:34PM EDT164.7522.720.000.000.00-20500.00%
AMZN240119P001650002023-09-18 1:32PM EDT165.0026.020.000.000.00-400.00%
AMZN240119P001652502023-08-23 2:57PM EDT165.2530.6535.8536.550.00-210526.12%
AMZN240119P001655002023-08-02 1:17PM EDT165.5038.1027.6028.250.00-282470.00%
AMZN240119P001657502023-08-08 2:34PM EDT165.7527.5528.8529.350.00-491580.00%
AMZN240119P001660002023-08-08 9:39AM EDT166.0027.3032.0032.850.00-24980.00%
AMZN240119P001665002023-08-07 10:20AM EDT166.5027.9530.8531.950.00-23490.00%
AMZN240119P001670002023-08-22 11:15AM EDT167.0032.2037.3538.000.00-114521.88%
AMZN240119P001675002023-09-21 3:48PM EDT167.5037.860.000.000.00-84500.00%
AMZN240119P001680002023-09-06 11:19AM EDT168.0032.350.000.000.00-200.00%
AMZN240119P001685002023-09-06 10:16AM EDT168.5032.750.000.000.00-100.00%
AMZN240119P001690002023-09-05 12:19PM EDT169.0032.350.000.000.00-700.00%
AMZN240119P001695002023-09-15 1:22PM EDT169.5029.350.000.000.00-600.00%
AMZN240119P001700002023-09-21 3:58PM EDT170.0040.450.000.000.00-98100.00%
AMZN240119P001705002023-09-21 3:05PM EDT170.5040.800.000.000.00-9500.00%
AMZN240119P001710002023-09-21 3:05PM EDT171.0041.350.000.000.00-13000.00%
AMZN240119P001715002023-08-14 1:12PM EDT171.5032.6526.8027.700.00-200.00%
AMZN240119P001720002023-08-09 3:49PM EDT172.0034.3533.4034.450.00-220.00%
AMZN240119P001725002023-08-30 1:44PM EDT172.5037.600.000.000.00-15000.00%
AMZN240119P001730002023-08-09 10:43AM EDT173.0034.3033.9034.900.00-700.00%
AMZN240119P001735002023-08-14 12:27PM EDT173.5034.7028.3529.600.00-700.00%
AMZN240119P001740002023-08-17 9:34AM EDT174.0038.4932.9034.500.00-400.00%
AMZN240119P001745002023-09-22 9:50AM EDT174.5043.120.000.000.00-100.00%
AMZN240119P001750002023-09-20 3:57PM EDT175.0039.700.000.000.00-100.00%
AMZN240119P001755002023-08-15 10:11AM EDT175.5037.0030.1030.800.00-700.00%
AMZN240119P001760002023-08-14 1:30PM EDT176.0036.5530.8532.100.00-200.00%
AMZN240119P001765002023-08-10 1:08PM EDT176.5038.2537.6038.750.00-700.00%
AMZN240119P001770002023-08-10 12:37PM EDT177.0038.4538.2539.350.00-1400.00%
AMZN240119P001775002023-08-16 2:49PM EDT177.5040.8036.5039.050.00-23000.00%
AMZN240119P001780002023-08-16 3:08PM EDT178.0041.5035.6539.550.00-16000.00%
AMZN240119P001785002023-08-16 3:08PM EDT178.5043.0536.1540.050.00-9700.00%
AMZN240119P001790002023-08-16 3:08PM EDT179.0043.4036.6540.550.00-10600.00%
AMZN240119P001795002023-08-08 10:50AM EDT179.5040.3042.5544.350.00-3200.00%
AMZN240119P001800002023-09-14 1:38PM EDT180.0034.640.000.000.00-200.00%
AMZN240119P001805002023-08-03 3:17PM EDT180.5051.9641.8043.050.00-200.00%
AMZN240119P001810002022-11-04 3:43PM EDT181.0091.0086.0087.500.00-5000171.05%
AMZN240119P001815002023-07-19 3:51PM EDT181.5045.9047.6548.900.00-600.00%
AMZN240119P001820002022-11-11 2:55PM EDT182.0081.0091.8094.100.00-20189.86%
AMZN240119P001825002022-11-11 12:44PM EDT182.5083.5092.4094.450.00-10190.11%
AMZN240119P001850002023-02-24 1:52PM EDT185.0092.3186.4087.400.00-20160.53%
AMZN240119P001875002022-11-03 3:34PM EDT187.5097.4592.5594.050.00-1,5690175.64%
AMZN240119P001900002023-08-16 10:43AM EDT190.0053.3249.0049.550.00-200.00%
AMZN240119P001925002022-11-07 4:44PM EDT192.50101.90103.20104.750.00-10198.60%
AMZN240119P001950002023-09-05 9:48AM EDT195.0058.300.000.000.00-600.00%
AMZN240119P001975002023-02-14 4:52PM EDT197.5097.8996.7598.050.00-430161.73%
AMZN240119P002000002023-09-20 3:55PM EDT200.0064.550.000.000.00-100.00%
AMZN240119P002025002023-02-14 4:49PM EDT202.50102.78101.80103.050.00-940164.81%
AMZN240119P002050002023-04-19 3:16PM EDT205.0099.7288.2589.600.00-50109.81%
AMZN240119P002075002023-02-14 4:47PM EDT207.50108.21106.80108.050.00-900167.69%
AMZN240119P002100002023-07-05 11:50AM EDT210.0079.9566.6067.350.00-400.00%
AMZN240119P002125002023-02-16 4:32PM EDT212.50113.80112.90114.250.00-20174.41%
AMZN240119P002150002023-02-15 10:40AM EDT215.00116.36116.55118.000.00-10179.88%
AMZN240119P002175002023-02-14 4:50PM EDT217.50118.14116.75118.050.00-2830173.07%
AMZN240119P002200002023-06-02 3:25PM EDT220.0095.6289.0090.050.00-2200.00%
AMZN240119P002225002023-08-02 12:13PM EDT222.5095.2183.7585.000.00-200.00%
AMZN240119P002250002023-06-02 3:58PM EDT225.00100.9994.0095.550.00-3600.00%
AMZN240119P002275002023-01-11 3:07PM EDT227.50133.25129.20130.600.00-20186.73%
AMZN240119P002300002023-08-04 10:54AM EDT230.0087.1791.2592.500.00-100.00%
AMZN240119P002325002022-11-10 4:02PM EDT232.50136.54142.35144.750.00-200218.91%
AMZN240119P002350002023-03-28 1:09PM EDT235.00137.72123.20127.300.00-20148.07%
AMZN240119P002375002022-11-11 11:07AM EDT237.50138.68147.25149.600.00-20220.81%
AMZN240119P002400002023-02-27 3:20PM EDT240.00146.41138.45141.450.00-20184.23%
AMZN240119P002425002022-11-21 12:18PM EDT242.50151.11154.90156.450.00-60230.88%
AMZN240119P002450002023-02-14 4:59PM EDT245.00145.36142.95146.950.00-20186.47%
AMZN240119P002475002023-07-13 9:52AM EDT247.50113.35108.40110.400.00-200.00%
AMZN240119P002500002023-02-22 2:19PM EDT250.00154.05151.15152.450.00-20195.01%
AMZN240119P002550002023-09-14 3:51PM EDT255.00110.330.000.000.00-500.00%
AMZN240119P002600002023-05-05 9:37AM EDT260.00154.60135.25136.100.00-6097.51%
AMZN240119P002650002023-07-28 9:50AM EDT265.00133.77131.15132.400.00-700.00%
AMZN240119P002700002023-09-19 2:38PM EDT270.00132.500.000.000.00-300.00%
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%