香港股市 已收市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
89.09-1.26 (-1.39%)
收市價: 04:00PM EST
88.87 -0.22 (-0.25%)
收市後: 07:59PM EST
價內期權
認購期權範圍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
AMZN240119C000500002022-12-09 3:41PM EST50.0044.0043.2044.30+0.10+0.23%4783363.55%
AMZN240119C000520002022-12-06 10:44AM EST52.0042.6541.6543.000.00-24,01763.33%
AMZN240119C000530002022-12-01 11:11AM EST53.0048.6040.7542.200.00-11,52262.46%
AMZN240119C000540002022-11-28 11:57AM EST54.0046.6640.1041.200.00-21,13461.72%
AMZN240119C000550002022-12-09 12:27PM EST55.0040.4039.2040.55+1.28+3.27%173561.21%
AMZN240119C000560002022-11-16 9:30AM EST56.0048.2038.3539.750.00-171760.45%
AMZN240119C000570002022-12-07 11:55AM EST57.0037.3837.5039.050.00-282559.90%
AMZN240119C000580002022-12-09 3:51PM EST58.0037.2037.2037.80+0.78+2.14%829259.34%
AMZN240119C000590002022-12-05 3:43PM EST59.0038.5536.4037.100.00-416558.87%
AMZN240119C000600002022-12-09 3:51PM EST60.0035.6535.5036.35-0.05-0.14%1186658.07%
AMZN240119C000610002022-12-09 3:51PM EST61.0034.9234.6035.50-0.01-0.03%2627857.05%
AMZN240119C000620002022-12-09 3:51PM EST62.0034.2634.3035.10+0.68+2.03%847658.15%
AMZN240119C000630002022-12-08 10:33AM EST63.0035.3533.4034.050.00-138556.71%
AMZN240119C000640002022-12-09 9:37AM EST64.0033.2932.7033.50-4.44-11.77%263756.63%
AMZN240119C000650002022-12-08 10:41AM EST65.0033.5532.0032.600.00-11,16755.86%
AMZN240119C000660002022-11-29 12:39PM EST66.0034.9031.2031.900.00-325455.27%
AMZN240119C000670002022-12-01 2:40PM EST67.0036.5730.7031.150.00-12021055.12%
AMZN240119C000680002022-12-06 11:09AM EST68.0030.1729.7030.450.00-202,54454.14%
AMZN240119C000690002022-11-30 10:36AM EST69.0032.6529.3029.750.00-13,32254.21%
AMZN240119C000695002022-12-05 2:27PM EST69.5031.1928.9529.500.00-31,06354.14%
AMZN240119C000700002022-12-09 3:51PM EST70.0028.4328.5529.10-1.34-4.50%238,75453.72%
AMZN240119C000710002022-11-28 1:15PM EST71.0033.0027.9528.400.00-21,00453.39%
AMZN240119C000720002022-12-09 1:32PM EST72.0027.7527.0527.80-4.36-13.58%269952.71%
AMZN240119C000725002022-12-05 9:30AM EST72.5030.5026.9027.400.00-178252.69%
AMZN240119C000730002022-12-09 1:32PM EST73.0027.1426.5527.20-2.86-9.53%238152.67%
AMZN240119C000740002022-12-01 9:40AM EST74.0032.4525.9526.400.00-1042452.11%
AMZN240119C000750002022-12-09 3:49PM EST75.0025.6425.0025.75-0.91-3.43%63,20051.22%
AMZN240119C000760002022-11-17 12:44PM EST76.0031.0924.7525.100.00-293251.42%
AMZN240119C000770002022-11-30 2:34PM EST77.0029.4023.8024.550.00-322250.67%
AMZN240119C000775002022-11-23 3:24PM EST77.5028.7423.5524.200.00-264150.51%
AMZN240119C000780002022-11-28 10:03AM EST78.0029.1023.2023.900.00-152950.28%
AMZN240119C000790002022-12-08 2:13PM EST79.0023.5022.8023.300.00-267950.24%
AMZN240119C000800002022-12-09 3:49PM EST80.0022.5922.2022.70-1.21-5.08%8512,71050.63%
AMZN240119C000810002022-12-08 2:29PM EST81.0022.5621.7022.150.00-482550.40%
AMZN240119C000820002022-12-06 3:59PM EST82.0020.8620.9021.550.00-578149.99%
AMZN240119C000830002022-12-09 3:37PM EST83.0021.0020.3520.95-3.60-14.63%91,15949.57%
AMZN240119C000840002022-12-09 11:38AM EST84.0020.6019.9520.50+0.65+3.26%31,02049.55%
AMZN240119C000850002022-12-09 3:59PM EST85.0019.7519.4019.85-1.00-4.82%267,87948.94%
AMZN240119C000860002022-12-09 3:41PM EST86.0019.2418.7519.55-0.86-4.28%61,05949.31%
AMZN240119C000870002022-12-09 10:51AM EST87.0018.9518.3518.85-0.45-2.32%61,66848.52%
AMZN240119C000880002022-12-09 1:40PM EST88.0018.4017.8018.30-0.50-2.65%4295848.15%
AMZN240119C000890002022-12-09 2:54PM EST89.0017.8517.3517.85-0.15-0.83%191,33448.02%
AMZN240119C000900002022-12-09 3:43PM EST90.0017.2516.7517.25-0.70-3.90%1565,91447.46%
AMZN240119C000910002022-12-09 3:43PM EST91.0016.6516.2516.75-0.33-1.94%381,09647.16%
AMZN240119C000920002022-12-09 3:43PM EST92.0016.1515.7516.30-1.10-6.38%111,75746.97%
AMZN240119C000930002022-12-09 3:08PM EST93.0016.1515.3015.80-0.35-2.12%281,79046.63%
AMZN240119C000940002022-12-09 2:06PM EST94.0015.4014.9515.35-0.60-3.75%21,50946.41%
AMZN240119C000950002022-12-09 3:56PM EST95.0014.7614.3014.95-0.86-5.51%143,03146.29%
AMZN240119C000960002022-12-09 3:34PM EST96.0014.5813.9514.50-0.72-4.71%41,55746.02%
AMZN240119C000970002022-12-09 2:42PM EST97.0014.1013.5014.05+0.60+4.44%31,60945.73%
AMZN240119C000980002022-12-09 1:10PM EST98.0013.5013.1013.70-1.02-7.02%32,37845.69%
AMZN240119C000990002022-12-09 1:39PM EST99.0012.9512.8013.20+0.03+0.23%22,45845.23%
AMZN240119C001000002022-12-09 3:59PM EST100.0012.6212.5012.80-0.78-5.82%21733,29245.01%
AMZN240119C001025002022-12-09 3:38PM EST102.5011.8011.4011.85-0.15-1.26%152,30244.52%
AMZN240119C001050002022-12-09 2:32PM EST105.0010.9510.5510.95-0.60-5.19%1833,78544.04%
AMZN240119C001075002022-12-09 12:41PM EST107.5010.109.7010.10-0.05-0.49%224,31743.57%
AMZN240119C001100002022-12-09 2:21PM EST110.009.318.959.30-0.39-4.02%148,92943.11%
AMZN240119C001125002022-12-09 1:25PM EST112.508.408.208.55-0.60-6.67%322,89342.67%
AMZN240119C001150002022-12-09 3:55PM EST115.007.757.507.85-0.42-5.14%15423,59242.26%
AMZN240119C001175002022-12-08 1:59PM EST117.507.206.957.25-0.20-2.70%13,34342.01%
AMZN240119C001200002022-12-09 3:50PM EST120.006.406.256.70-0.48-6.98%47715,83341.81%
AMZN240119C001225002022-12-09 2:00PM EST122.506.055.756.15-0.30-4.72%12,82041.50%
AMZN240119C001250002022-12-09 3:49PM EST125.005.465.205.60-0.29-5.04%399,81641.08%
AMZN240119C001275002022-12-08 3:22PM EST127.505.334.705.150.00-22,25240.86%
AMZN240119C001300002022-12-09 3:45PM EST130.004.554.304.65-0.25-5.21%365,29240.39%
AMZN240119C001325002022-12-07 3:53PM EST132.504.253.954.35+0.03+0.71%12,37040.48%
AMZN240119C001350002022-12-09 2:50PM EST135.003.853.554.00-0.30-7.23%94,65940.32%
AMZN240119C001375002022-12-07 12:24PM EST137.503.553.303.70+0.20+5.97%113,95240.25%
AMZN240119C001400002022-12-09 3:40PM EST140.003.203.103.35-0.20-5.88%1079,67339.91%
AMZN240119C001425002022-12-09 2:56PM EST142.502.982.693.10-0.07-2.30%364,17239.87%
AMZN240119C001450002022-12-09 3:41PM EST145.002.702.572.84-0.25-8.47%659,38039.71%
AMZN240119C001475002022-12-09 1:32PM EST147.502.472.422.62-0.16-6.08%32,51239.65%
AMZN240119C001500002022-12-09 3:54PM EST150.002.242.222.39-0.20-8.20%20639,06439.46%
AMZN240119C001525002022-12-09 3:27PM EST152.502.092.022.30-0.11-5.00%42,52539.86%
AMZN240119C001545002022-12-09 2:21PM EST154.501.981.892.06-0.12-5.71%21,23239.33%
AMZN240119C001550002022-12-09 3:27PM EST155.001.921.862.02-0.15-7.25%3411,57839.28%
AMZN240119C001555002022-12-09 11:58AM EST155.501.931.821.98-0.04-2.03%11,43439.23%
AMZN240119C001560002022-11-22 1:11PM EST156.002.631.811.940.00-1013,42939.19%
AMZN240119C001565002022-11-29 10:46AM EST156.502.541.761.900.00-284,15739.12%
AMZN240119C001570002022-12-06 9:36AM EST157.001.991.751.860.00-171339.06%
AMZN240119C001575002022-12-08 3:30PM EST157.501.901.711.830.00-455,70239.06%
AMZN240119C001580002022-12-08 10:40AM EST158.001.941.651.850.00-11,88439.31%
AMZN240119C001585002022-12-09 3:29PM EST158.501.721.661.77-0.78-31.20%876439.03%
AMZN240119C001590002022-12-09 3:29PM EST159.001.681.621.77-0.85-33.60%31,15839.18%
AMZN240119C001595002022-11-21 11:14AM EST159.502.261.581.750.00-370539.22%
AMZN240119C001600002022-12-09 12:49PM EST160.001.661.481.72-0.06-3.49%2612,27739.20%
AMZN240119C001605002022-12-08 9:52AM EST160.501.651.541.700.00-22,41939.23%
AMZN240119C001610002022-12-07 11:35AM EST161.001.521.531.680.00-3350539.26%
AMZN240119C001612502022-12-09 12:28PM EST161.251.581.511.66-0.61-27.85%193339.22%
AMZN240119C001615002022-12-09 9:59AM EST161.501.601.481.65+0.05+3.23%346839.23%
AMZN240119C001617502022-12-09 10:23AM EST161.751.601.381.64+0.06+3.90%128039.25%
AMZN240119C001620002022-12-08 10:38AM EST162.001.661.471.680.00-3864639.55%
AMZN240119C001622502022-11-28 1:43PM EST162.252.261.461.610.00-251339.22%
AMZN240119C001625002022-12-07 2:00PM EST162.501.451.451.600.00-41,73839.23%
AMZN240119C001627502022-11-28 11:51AM EST162.752.301.441.590.00-442539.25%
AMZN240119C001630002022-12-08 10:39AM EST163.001.601.441.630.00-261,35739.54%
AMZN240119C001632502022-11-30 3:27PM EST163.252.181.411.560.00-529439.21%
AMZN240119C001635002022-12-09 12:18PM EST163.501.501.421.55-0.02-1.32%182039.22%
AMZN240119C001637502022-12-07 10:17AM EST163.751.441.391.550.00-21,48539.28%
AMZN240119C001640002022-12-09 2:11PM EST164.001.491.401.53-0.49-24.75%265639.23%
AMZN240119C001642502022-12-06 3:59PM EST164.251.401.271.520.00-345939.25%
AMZN240119C001645002022-12-01 10:57AM EST164.502.171.371.550.00-165739.49%
AMZN240119C001647502022-11-29 12:03PM EST164.751.391.351.53-0.49-26.06%268639.44%
AMZN240119C001650002022-12-09 12:03PM EST165.001.401.341.480.00-328,20239.21%
AMZN240119C001652502022-11-28 12:01PM EST165.252.141.321.520.00-277439.51%
AMZN240119C001655002022-12-07 11:37AM EST165.501.311.321.460.00-41,20339.22%
AMZN240119C001657502022-11-14 11:08AM EST165.752.761.311.450.00-461339.23%
AMZN240119C001660002022-11-29 9:43AM EST166.002.001.291.440.00-1071539.23%
AMZN240119C001665002022-12-09 1:54PM EST166.501.331.271.43-0.63-32.14%31,06639.31%
AMZN240119C001670002022-12-09 9:57AM EST167.001.361.261.39-0.04-2.86%21,27539.19%
AMZN240119C001675002022-12-07 11:40AM EST167.501.251.231.370.00-942,17039.20%
AMZN240119C001680002022-12-09 10:03AM EST168.001.341.211.35-0.03-2.19%4086439.20%
AMZN240119C001685002022-12-09 10:03AM EST168.501.301.201.33-0.04-2.99%401,95139.20%
AMZN240119C001690002022-12-06 9:55AM EST169.001.251.171.310.00-32,17439.20%
AMZN240119C001695002022-12-08 10:18AM EST169.501.191.161.29-0.09-7.03%121,94639.20%
AMZN240119C001700002022-12-09 3:58PM EST170.001.161.131.27-0.06-4.92%2022,80539.20%
AMZN240119C001705002022-12-06 3:33PM EST170.501.161.131.250.00-202,50139.19%
AMZN240119C001710002022-12-06 2:01PM EST171.001.161.111.260.00-177939.38%
AMZN240119C001715002022-12-01 3:18PM EST171.501.631.091.240.00-11,79039.38%
AMZN240119C001720002022-12-06 10:43AM EST172.001.151.071.200.00-11,09139.22%
AMZN240119C001725002022-12-07 10:57AM EST172.501.101.061.180.00-52,58239.21%
AMZN240119C001730002022-11-28 1:12PM EST173.001.641.051.170.00-148639.27%
AMZN240119C001735002022-11-28 12:04PM EST173.501.651.031.150.00-23,75739.25%
AMZN240119C001740002022-12-06 3:08PM EST174.001.071.011.170.00-172339.51%
AMZN240119C001745002022-12-09 1:47PM EST174.501.071.001.12-0.38-26.21%111,48639.28%
AMZN240119C001750002022-12-09 10:42AM EST175.001.060.981.100.00-2231,26139.26%
AMZN240119C001755002022-12-06 12:40PM EST175.501.010.961.090.00-174,52139.31%
AMZN240119C001760002022-12-09 9:36AM EST176.001.010.951.07-0.03-2.88%22,15539.27%
AMZN240119C001765002022-11-15 11:59AM EST176.502.220.941.060.00-11,54839.32%
AMZN240119C001770002022-12-05 9:52AM EST177.001.250.921.050.00-71,45139.36%
AMZN240119C001775002022-11-23 1:15PM EST177.501.330.921.030.00-202,40939.33%
AMZN240119C001780002022-11-23 12:41PM EST178.001.340.891.010.00-22,91439.30%
AMZN240119C001785002022-12-05 10:32AM EST178.501.100.891.010.00-201,19639.40%
AMZN240119C001790002022-12-05 9:30AM EST179.001.260.880.990.00-12,59239.37%
AMZN240119C001795002022-11-28 2:07PM EST179.501.310.860.970.00-601,01439.33%
AMZN240119C001800002022-12-09 3:58PM EST180.000.870.840.97-0.05-5.43%5637,89239.44%
AMZN240119C001805002022-12-09 9:55AM EST180.500.930.840.95+0.09+10.71%11,87739.39%
AMZN240119C001810002022-11-21 11:35AM EST181.001.190.830.940.00-11,98239.43%
AMZN240119C001815002022-11-30 11:59AM EST181.501.140.820.930.00-169339.45%
AMZN240119C001820002022-12-07 9:40AM EST182.000.910.800.910.00-21,34839.40%
AMZN240119C001825002022-12-07 11:43AM EST182.500.830.780.920.00-72,24239.60%
AMZN240119C001850002022-12-09 12:31PM EST185.000.790.730.80+0.01+1.28%105,52039.11%
AMZN240119C001875002022-12-07 10:29AM EST187.500.720.690.800.00-203,31339.65%
AMZN240119C001900002022-12-08 2:11PM EST190.000.710.650.750.00-57,12439.72%
AMZN240119C001925002022-12-09 2:17PM EST192.500.650.610.70-0.32-32.99%221,30639.75%
AMZN240119C001950002022-12-09 3:43PM EST195.000.600.570.670.00-912,74339.94%
AMZN240119C001975002022-12-02 11:15AM EST197.500.740.520.640.00-12,42540.11%
AMZN240119C002000002022-12-09 3:47PM EST200.000.530.520.60-0.03-5.36%5220,55440.16%
AMZN240119C002025002022-12-09 1:20PM EST202.500.530.470.54-0.13-19.70%102,15239.94%
AMZN240119C002050002022-12-08 9:37AM EST205.000.480.450.550.00-111,47740.50%
AMZN240119C002075002022-12-08 11:39AM EST207.500.470.420.530.00-11,23340.72%
AMZN240119C002100002022-12-09 1:32PM EST210.000.440.420.45+0.02+4.76%559,77740.11%
AMZN240119C002125002022-12-08 12:59PM EST212.500.430.380.480.00-14,39840.97%
AMZN240119C002150002022-12-09 3:33PM EST215.000.370.360.41-0.05-11.90%13,37040.41%
AMZN240119C002175002022-11-30 11:01AM EST217.500.480.240.450.00-3021,70841.41%
AMZN240119C002200002022-12-07 3:35PM EST220.000.350.220.430.00-7684,26741.53%
AMZN240119C002225002022-12-06 12:08PM EST222.500.370.310.360.00-404,80040.85%
AMZN240119C002250002022-12-09 2:17PM EST225.000.350.320.340.00-119,46640.92%
AMZN240119C002275002022-11-16 3:21PM EST227.500.520.180.330.00-736,97441.11%
AMZN240119C002300002022-12-09 9:39AM EST230.000.330.250.32+0.01+3.13%12,49741.31%
AMZN240119C002325002022-12-05 11:49AM EST232.500.340.270.300.00-162,08841.31%
AMZN240119C002350002022-12-08 1:05PM EST235.000.290.260.310.00-14,08641.90%
AMZN240119C002375002022-12-01 12:27PM EST237.500.390.130.290.00-121,98341.85%
AMZN240119C002400002022-12-09 10:00AM EST240.000.270.150.29-0.01-3.57%33,94142.24%
AMZN240119C002425002022-12-08 10:10AM EST242.500.240.100.300.00-170942.77%
AMZN240119C002450002022-12-05 11:41AM EST245.000.260.100.280.00-51,16742.73%
AMZN240119C002475002022-11-22 1:48PM EST247.500.290.090.270.00-287042.87%
AMZN240119C002500002022-12-09 3:04PM EST250.000.240.200.300.00-49,57343.80%
AMZN240119C002550002022-12-08 1:47PM EST255.000.250.170.300.00-101,96344.48%
AMZN240119C002600002022-12-08 11:31AM EST260.000.210.150.300.00-27,87145.12%
AMZN240119C002650002022-12-09 10:32AM EST265.000.230.170.29+0.01+4.55%113,59845.56%
AMZN240119C002700002022-12-09 3:47PM EST270.000.170.170.18-0.01-5.56%42341,15243.51%
AMZN240119C010400002022-06-03 9:05AM EST1,040.001,499.751,486.351,504.20-39.50-2.57%200.00%
AMZN240119C010600002022-06-02 8:55AM EST1,060.001,437.301,468.701,486.550.00-200.00%
AMZN240119C010800002022-06-01 12:27PM EST1,080.001,459.951,451.151,469.000.00-8200.00%
AMZN240119C011000002022-06-02 11:02AM EST1,100.001,441.971,434.501,451.600.00-200.00%
AMZN240119C011200002022-06-01 11:43AM EST1,120.001,406.151,416.401,434.250.00-5180.00%
AMZN240119C011400002022-06-02 12:24PM EST1,140.001,451.101,399.151,417.000.00-2150.00%
AMZN240119C011600002022-06-01 12:36PM EST1,160.001,392.601,382.001,399.800.00-16110.00%
AMZN240119C011800002022-06-01 11:43AM EST1,180.001,355.231,364.901,382.750.00-6120.00%
AMZN240119C012000002022-06-01 2:33PM EST1,200.001,373.751,348.001,365.650.00-8270.00%
AMZN240119C012200002022-06-02 11:02AM EST1,220.001,339.921,330.951,348.800.00-260.00%
AMZN240119C012400002022-06-01 2:11PM EST1,240.001,340.651,314.051,331.900.00-4160.00%
AMZN240119C012600002022-06-01 11:40AM EST1,260.001,293.811,297.251,314.600.00-500.00%
AMZN240119C012800002022-06-01 12:36PM EST1,280.001,292.251,280.451,297.800.00-600.00%
AMZN240119C013000002022-06-01 11:41AM EST1,300.001,260.101,263.751,281.600.00-600.00%
AMZN240119C013200002022-06-01 11:42AM EST1,320.001,239.921,247.201,265.000.00-260.00%
AMZN240119C013400002022-06-01 1:09PM EST1,340.001,253.201,230.801,248.650.00-230.00%
AMZN240119C013600002022-06-01 11:45AM EST1,360.001,203.701,214.501,232.000.00-400.00%
AMZN240119C013800002022-06-01 11:48AM EST1,380.001,181.261,198.251,215.500.00-21390.00%
AMZN240119C013900002022-06-01 1:50PM EST1,390.001,212.001,190.051,207.500.00-12490.00%
AMZN240119C014000002022-06-01 1:25PM EST1,400.001,213.201,182.051,199.000.00-800.00%
AMZN240119C014200002022-06-01 1:25PM EST1,420.001,198.851,165.901,183.500.00-2330.00%
AMZN240119C014400002022-06-01 1:30PM EST1,440.001,184.251,150.001,167.850.00-800.00%
AMZN240119C014500002022-05-31 8:30AM EST1,450.001,041.151,142.051,159.500.00-100.00%
AMZN240119C014600002022-06-01 1:40PM EST1,460.001,163.101,134.101,151.500.00-5130.00%
AMZN240119C014800002022-05-25 9:50AM EST1,480.00847.251,118.301,136.000.00-2160.00%
AMZN240119C015000002022-06-02 10:17AM EST1,500.001,110.451,102.651,120.000.00-61010.00%
AMZN240119C015200002022-06-01 12:15PM EST1,520.001,091.501,087.051,104.350.00-6190.00%
AMZN240119C015400002022-05-13 1:37PM EST1,540.00872.441,071.601,088.900.00-470.00%
AMZN240119C015500002022-05-13 1:48PM EST1,550.001,044.001,063.901,081.250.00-1240.00%
AMZN240119C015600002022-05-13 10:55AM EST1,560.00874.541,056.251,073.500.00-4160.00%
AMZN240119C015800002022-05-10 11:24AM EST1,580.00799.421,041.051,057.500.00-2210.00%
AMZN240119C016000002022-06-01 1:31PM EST1,600.001,057.851,025.901,043.000.00-6540.00%
AMZN240119C016200002022-06-01 1:25PM EST1,620.001,041.941,010.901,028.000.00-3180.00%
AMZN240119C016400002022-05-26 11:28AM EST1,640.00829.05996.051,013.000.00-2280.00%
AMZN240119C016600002022-05-18 2:04PM EST1,660.00729.00981.30998.500.00-6270.00%
AMZN240119C016800002022-05-17 10:03AM EST1,680.00789.12966.65983.000.00-2220.00%
AMZN240119C017000002022-06-01 1:30PM EST1,700.00985.83952.10969.000.00-6530.00%
AMZN240119C017200002022-05-17 10:03AM EST1,720.00761.00937.75953.500.00-2480.00%
AMZN240119C017400002022-05-18 2:08PM EST1,740.00680.00923.45940.500.00-8750.00%
AMZN240119C017600002022-05-31 10:11AM EST1,760.00827.83909.35926.000.00-1320.00%
AMZN240119C017800002022-06-02 9:39AM EST1,780.00889.59880.95897.200.00-300.00%
AMZN240119C018000002022-06-03 11:40AM EST1,800.00882.51881.40897.45+6.68+0.76%5740.00%
AMZN240119C018200002022-06-02 9:37AM EST1,820.00858.20867.60884.500.00-2400.00%
AMZN240119C018400002022-06-02 10:28AM EST1,840.00860.85853.95870.000.00-2530.00%
AMZN240119C018600002022-06-02 10:29AM EST1,860.00847.26840.35857.000.00-4630.00%
AMZN240119C018800002022-05-19 10:46AM EST1,880.00634.01826.95843.500.00-10530.00%
AMZN240119C019000002022-06-02 10:10AM EST1,900.00828.35813.50830.500.00-32700.00%
AMZN240119C019200002022-06-01 12:11PM EST1,920.00813.11800.45816.500.00-2400.00%
AMZN240119C019400002022-06-01 12:10PM EST1,940.00795.79787.25803.500.00-2460.00%
AMZN240119C019600002022-06-02 11:17AM EST1,960.00790.96774.45791.000.00-2650.00%
AMZN240119C019800002022-06-01 12:04PM EST1,980.00757.28762.25777.450.00-2850.00%
AMZN240119C020000002022-06-03 2:11PM EST2,000.00757.85749.55765.50-38.15-4.79%82630.00%
AMZN240119C020500002022-06-02 11:57AM EST2,050.00757.93718.60734.000.00-6520.00%
AMZN240119C021000002022-06-02 1:27PM EST2,100.00732.19688.40704.000.00-105280.00%
AMZN240119C021500002022-06-03 10:07AM EST2,150.00653.86658.95674.40-50.14-7.12%21130.00%
AMZN240119C022000002022-06-03 2:45PM EST2,200.00633.72630.40645.65-41.75-6.18%52950.00%
AMZN240119C022500002022-06-02 12:18PM EST2,250.00638.23602.05617.400.00-12880.00%
AMZN240119C023000002022-06-03 2:41PM EST2,300.00585.24575.85590.65-33.11-5.35%51,1400.00%
AMZN240119C023500002022-06-03 2:41PM EST2,350.00559.29549.60564.20-33.09-5.59%3920.00%
AMZN240119C024000002022-06-03 2:37PM EST2,400.00532.10524.50538.95-34.69-6.12%34320.00%
AMZN240119C024500002022-06-02 1:43PM EST2,450.00536.30499.80514.300.00-81530.00%
AMZN240119C025000002022-06-03 2:18PM EST2,500.00475.50476.75490.90-37.00-7.22%74260.00%
AMZN240119C025500002022-06-03 2:18PM EST2,550.00457.86454.30468.50-30.14-6.18%1990.00%
AMZN240119C026000002022-06-02 1:08PM EST2,600.00469.55432.25446.000.00-61350.00%
AMZN240119C026500002022-06-02 1:27PM EST2,650.00446.20411.25425.050.00-8540.00%
AMZN240119C027000002022-06-03 10:28AM EST2,700.00389.25391.00404.50-36.51-8.58%22040.00%
AMZN240119C027500002022-06-03 10:07AM EST2,750.00369.26371.65385.35-33.40-8.29%21520.00%
AMZN240119C028000002022-06-03 10:05AM EST2,800.00350.12353.15366.75-35.33-9.17%22490.00%
AMZN240119C028500002022-06-03 9:42AM EST2,850.00333.47335.20348.85-33.82-9.21%22130.00%
AMZN240119C029000002022-06-03 1:53PM EST2,900.00328.60318.05332.00-20.36-5.83%32470.00%
AMZN240119C029500002022-06-02 12:17PM EST2,950.00326.02301.65315.350.00-3690.00%
AMZN240119C030000002022-06-03 2:29PM EST3,000.00292.00286.00299.50-16.34-5.30%211,2660.00%
AMZN240119C030500002022-06-02 2:11PM EST3,050.00297.85271.00285.000.00-101010.00%
AMZN240119C030900002022-06-03 8:30AM EST3,090.00282.64259.25273.40+4.99+1.80%1560.00%
AMZN240119C031000002022-06-03 10:36AM EST3,100.00261.60256.40270.50-24.62-8.60%35890.00%
AMZN240119C031100002022-06-02 2:38PM EST3,110.00282.52253.80267.500.00-3180.00%
AMZN240119C031200002022-06-03 11:09AM EST3,120.00254.95250.85265.00-24.97-8.92%31280.00%
AMZN240119C031300002022-06-01 2:21PM EST3,130.00268.68248.10262.000.00-81620.00%
AMZN240119C031400002022-06-01 2:04PM EST3,140.00261.35245.60259.300.00-4310.00%
AMZN240119C031500002022-06-02 2:41PM EST3,150.00271.15242.70256.500.00-83300.00%
AMZN240119C031600002022-06-01 2:24PM EST3,160.00260.17240.05254.000.00-4860.00%
AMZN240119C031700002022-06-01 2:26PM EST3,170.00256.50237.40251.500.00-4260.00%
AMZN240119C031800002022-06-02 12:35PM EST3,180.00260.65234.95248.700.00-6510.00%
AMZN240119C031900002022-06-01 2:12PM EST3,190.00250.25232.40246.100.00-2290.00%
AMZN240119C032000002022-06-02 11:32AM EST3,200.00250.00229.65243.500.00-13960.00%
AMZN240119C032100002022-06-01 2:31PM EST3,210.00244.50227.10241.000.00-2260.00%
AMZN240119C032200002022-06-01 2:38PM EST3,220.00242.07224.60238.500.00-2220.00%
AMZN240119C032250002022-05-26 1:04PM EST3,225.00152.82223.35237.500.00-20470.00%
AMZN240119C032300002022-04-18 9:27AM EST3,230.00523.11139.65148.550.00-470.00%
AMZN240119C032350002022-05-20 2:34PM EST3,235.00243.00220.90235.000.00-1140.00%
AMZN240119C032400002022-05-05 2:01PM EST3,240.00181.80219.75233.500.00-1100.00%
AMZN240119C032450002022-05-25 9:50AM EST3,245.00123.80218.40232.500.00-2120.00%
AMZN240119C032500002022-05-25 9:46AM EST3,250.00125.56217.20231.350.00-4770.00%
AMZN240119C032550002022-05-25 9:42AM EST3,255.00124.05216.00230.000.00-2140.00%
AMZN240119C032600002022-05-12 8:30AM EST3,260.00115.20214.80228.950.00-1130.00%
AMZN240119C032650002022-06-01 10:55AM EST3,265.00223.00213.60227.500.00-2100.00%
AMZN240119C032700002022-05-03 2:25PM EST3,270.00222.55237.90248.900.00-1280.00%
AMZN240119C032750002022-05-11 11:24AM EST3,275.00126.50211.40225.100.00-2690.00%
AMZN240119C032800002022-05-20 12:28PM EST3,280.00115.00210.25223.950.00-1190.00%
AMZN240119C032850002022-06-02 1:36PM EST3,285.00234.15208.90222.950.00-2150.00%
AMZN240119C032900002022-05-18 2:35PM EST3,290.00116.32207.70221.500.00-29320.00%
AMZN240119C032950002022-05-18 8:33AM EST3,295.00138.85206.70220.400.00-5330.00%
AMZN240119C033000002022-06-03 11:54AM EST3,300.00213.54205.40219.50-1.46-0.68%34180.00%
AMZN240119C033050002022-06-03 1:43PM EST3,305.00212.26204.25218.35+74.11+53.64%1280.00%
AMZN240119C033100002022-05-25 1:54PM EST3,310.00211.21203.05217.10+96.86+84.70%1470.00%
AMZN240119C033150002022-05-31 9:43AM EST3,315.00169.44202.10215.800.00-1310.00%
AMZN240119C033200002022-05-10 8:59AM EST3,320.00139.00200.95214.500.00-1230.00%
AMZN240119C033300002022-05-12 2:38PM EST3,330.00114.50198.70212.400.00-2480.00%
AMZN240119C033400002022-06-03 9:12AM EST3,340.00204.35196.45210.00+65.05+46.70%1580.00%
AMZN240119C033500002022-06-03 1:00PM EST3,350.00200.00194.05208.00-20.00-9.09%2870.00%
AMZN240119C033600002022-06-03 9:12AM EST3,360.00199.95191.85205.90+70.80+54.82%1380.00%
AMZN240119C033700002022-05-12 11:53AM EST3,370.00117.00189.65203.700.00-2440.00%
AMZN240119C033800002022-05-20 9:03AM EST3,380.00111.60187.50201.500.00-8770.00%
AMZN240119C033900002022-05-13 1:39PM EST3,390.00124.28185.60199.500.00-4610.00%
AMZN240119C034000002022-05-31 11:51AM EST3,400.00198.60183.35197.350.00-58440.00%
AMZN240119C034100002022-05-24 9:38AM EST3,410.0085.09181.20195.000.00-2380.00%
AMZN240119C034200002022-05-20 9:05AM EST3,420.00104.31179.20192.950.00-2210.00%
AMZN240119C034300002022-05-19 11:10AM EST3,430.00109.43177.20191.000.00-2310.00%
AMZN240119C034400002022-05-06 9:06AM EST3,440.00138.80175.15189.150.00-2210.00%
AMZN240119C034500002022-06-03 11:54AM EST3,450.00177.89173.10187.00-12.62-6.62%2740.00%
AMZN240119C034600002022-06-03 2:11PM EST3,460.00178.15171.30185.00+35.69+25.05%290.00%
AMZN240119C034700002022-06-03 2:11PM EST3,470.00177.30169.25183.00+83.05+88.12%4600.00%
AMZN240119C034800002022-05-18 2:05PM EST3,480.0092.82167.20181.000.00-2240.00%
AMZN240119C034900002022-05-24 2:42PM EST3,490.0083.79165.40179.000.00-53690.00%
AMZN240119C035000002022-06-03 12:12PM EST3,500.00169.30163.50177.00-23.30-12.10%38960.00%
AMZN240119C035100002022-06-03 2:06PM EST3,510.00171.10161.60175.45+37.82+28.38%221530.00%
AMZN240119C035200002022-06-03 2:22PM EST3,520.00164.65159.75173.50+59.87+57.14%2460.00%
AMZN240119C035300002022-06-01 1:39PM EST3,530.00176.05157.90171.500.00-1260.00%
AMZN240119C035400002022-06-03 2:12PM EST3,540.00161.45156.15170.25+82.20+103.72%4310.00%
AMZN240119C035500002022-06-01 11:28AM EST3,550.00164.50154.30168.000.00-81180.00%
AMZN240119C035600002022-06-02 1:05PM EST3,560.00173.98152.40166.000.00-1300.00%
AMZN240119C035700002022-05-27 1:36PM EST3,570.00103.95150.80164.500.00-1130.00%
AMZN240119C035800002022-06-02 1:05PM EST3,580.00170.23149.00162.700.00-1860.00%
AMZN240119C035900002022-06-03 11:06AM EST3,590.00156.18147.40161.35-8.39-5.10%5340.00%
AMZN240119C036000002022-06-02 11:47AM EST3,600.00161.13145.50159.150.00-21,4390.00%
AMZN240119C036100002022-06-02 10:43AM EST3,610.00153.00144.15157.500.00-8500.00%
AMZN240119C036200002022-05-24 8:51AM EST3,620.0067.05142.25155.850.00-2180.00%
AMZN240119C036300002022-06-02 11:32AM EST3,630.00156.25140.70154.500.00-16140.00%
AMZN240119C036400002022-06-02 11:32AM EST3,640.00154.60138.85152.400.00-17440.00%
AMZN240119C036500002022-06-01 11:33AM EST3,650.00145.85137.35151.000.00-1900.00%
AMZN240119C037000002022-06-02 11:01AM EST3,700.00136.57129.50142.750.00-12160.00%
AMZN240119C037500002022-06-02 8:30AM EST3,750.00129.28122.30135.450.00-11000.00%
AMZN240119C038000002022-06-02 8:30AM EST3,800.00120.38115.40128.350.00-12320.00%
AMZN240119C038500002022-05-18 12:28PM EST3,850.0063.00108.90121.700.00-1610.00%
AMZN240119C039000002022-06-03 2:43PM EST3,900.00108.95102.75115.30-9.77-8.23%71040.00%
AMZN240119C039500002022-06-03 12:37PM EST3,950.00104.0597.50107.50-8.39-7.46%1830.00%
AMZN240119C040000002022-06-03 2:46PM EST4,000.0097.0092.50102.00-15.60-13.85%68230.00%
AMZN240119C040500002022-05-25 10:55AM EST4,050.0088.0287.0097.000.00-1770.00%
AMZN240119C041000002022-05-31 2:32PM EST4,100.0082.0082.5092.500.00-4590560.06%
AMZN240119C041500002022-06-02 12:08PM EST4,150.0090.9478.0088.000.00-119472.51%
AMZN240119C042000002022-06-01 2:21PM EST4,200.0085.2774.0083.500.00-3401433.36%
AMZN240119C042500002022-05-31 12:18PM EST4,250.0062.4170.0079.500.00-2167407.34%
AMZN240119C043000002022-05-31 12:10PM EST4,300.0061.6066.0076.000.00-2130387.77%
AMZN240119C043500002022-05-31 11:20AM EST4,350.0054.1562.5572.500.00-259372.27%
AMZN240119C044000002022-06-03 12:49PM EST4,400.0062.5259.3069.00-3.28-4.98%1170358.88%
AMZN240119C044500002022-05-31 11:14AM EST4,450.0049.1556.2566.000.00-3184347.96%
AMZN240119C045000002022-06-03 2:56PM EST4,500.0059.9053.3562.95-6.00-9.10%10998337.96%
AMZN240119C045500002022-06-02 9:24AM EST4,550.0053.8050.8060.500.00-1365330.07%
AMZN240119C046000002022-05-31 2:29PM EST4,600.0048.5048.2557.500.00-6122321.68%
AMZN240119C046500002022-06-01 2:37PM EST4,650.0053.5045.8055.000.00-1102314.52%
AMZN240119C047000002022-05-31 10:41AM EST4,700.0035.8743.6052.600.00-1243308.10%
AMZN240119C047500002022-06-02 2:17PM EST4,750.0050.6041.6050.500.00-11,054302.55%
AMZN240119C048000002022-05-31 12:51PM EST4,800.0037.6539.7548.400.00-2197297.31%
AMZN240119C048500002022-05-27 8:57AM EST4,850.0026.7537.7046.200.00-135291.75%
AMZN240119C049000002022-06-02 2:17PM EST4,900.0044.3536.2044.550.00-353287.75%
AMZN240119C049500002022-06-02 2:04PM EST4,950.0040.8734.6042.800.00-339283.52%
AMZN240119C050000002022-06-03 12:49PM EST5,000.0037.0933.0541.05-1.98-5.07%7474279.39%
AMZN240119C051000002022-06-03 9:40AM EST5,100.0031.8730.3038.05+0.93+3.01%2108272.30%
AMZN240119C052000002022-06-03 8:51AM EST5,200.0034.2027.7535.30+3.20+10.32%1437265.81%
AMZN240119C053000002022-06-02 8:36AM EST5,300.0029.0025.6532.950.00-1698260.43%
AMZN240119C054000002022-06-03 2:12PM EST5,400.0026.0023.6030.65-3.85-12.90%232,045255.12%
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
AMZN240119P000500002022-12-09 3:49PM EST50.002.011.942.06+0.11+5.79%561,12647.78%
AMZN240119P000520002022-12-09 2:32PM EST52.002.232.202.33+0.03+1.36%33,63547.00%
AMZN240119P000530002022-12-08 10:50AM EST53.002.322.352.500.00-14281046.77%
AMZN240119P000540002022-12-08 11:13AM EST54.002.502.402.610.00-10095446.14%
AMZN240119P000550002022-12-09 3:55PM EST55.002.732.672.77+0.11+4.20%92,71745.79%
AMZN240119P000560002022-12-07 3:26PM EST56.002.942.832.970.00-4745745.62%
AMZN240119P000570002022-11-11 10:15AM EST57.002.432.903.100.00-9054145.04%
AMZN240119P000580002022-12-09 3:56PM EST58.003.233.153.30-0.10-3.00%151344.80%
AMZN240119P000590002022-12-06 11:52AM EST59.003.353.353.500.00-11,30644.52%
AMZN240119P000600002022-12-09 3:51PM EST60.003.633.503.65+0.18+5.22%2399843.96%
AMZN240119P000610002022-12-09 3:09PM EST61.003.703.653.90-0.10-2.63%1054443.86%
AMZN240119P000620002022-12-09 12:00PM EST62.003.903.854.10+0.10+2.63%4115,00643.48%
AMZN240119P000630002022-12-08 2:48PM EST63.004.074.154.300.00-11,68143.08%
AMZN240119P000640002022-12-09 11:32AM EST64.004.304.354.55-0.30-6.52%424,00242.86%
AMZN240119P000650002022-12-09 1:39PM EST65.004.554.604.75-0.05-1.09%11,62742.40%
AMZN240119P000660002022-12-07 10:25AM EST66.005.104.755.000.00-21,85342.11%
AMZN240119P000670002022-12-08 3:33PM EST67.004.855.105.250.00-597641.80%
AMZN240119P000680002022-12-09 10:04AM EST68.005.355.355.50-0.20-3.60%544,96941.46%
AMZN240119P000690002022-12-07 12:19PM EST69.005.925.605.800.00-24,81541.27%
AMZN240119P000695002022-12-09 2:03PM EST69.505.755.755.90+0.15+2.68%45,96340.97%
AMZN240119P000700002022-12-09 3:51PM EST70.006.005.806.05+0.25+4.35%2917,82740.86%
AMZN240119P000710002022-12-09 3:37PM EST71.006.186.156.35-0.25-3.89%178640.61%
AMZN240119P000720002022-12-09 3:37PM EST72.006.446.456.65-0.21-3.16%6350140.33%
AMZN240119P000725002022-12-09 11:29AM EST72.506.506.606.80+0.65+11.11%181,27540.17%
AMZN240119P000730002022-12-09 2:45PM EST73.006.736.757.00-0.22-3.17%297340.19%
AMZN240119P000740002022-12-09 1:33PM EST74.007.067.057.25+0.17+2.47%11,20239.67%
AMZN240119P000750002022-12-09 1:39PM EST75.007.347.407.60+0.09+1.24%374,61439.47%
AMZN240119P000760002022-12-08 9:54AM EST76.007.777.707.900.00-151339.08%
AMZN240119P000770002022-12-07 1:45PM EST77.008.258.058.250.00-232,32638.81%
AMZN240119P000775002022-12-09 12:42PM EST77.508.168.258.45+0.01+0.12%12,90838.75%
AMZN240119P000780002022-12-09 1:04PM EST78.008.378.358.60-0.33-3.79%23,14838.51%
AMZN240119P000790002022-12-08 11:19AM EST79.008.808.708.950.00-171,39538.19%
AMZN240119P000800002022-12-09 3:23PM EST80.009.039.059.35+0.23+2.61%720,11037.99%
AMZN240119P000810002022-12-07 10:35AM EST81.0010.009.359.850.00-11,48938.06%
AMZN240119P000820002022-12-09 3:08PM EST82.009.809.8010.10+0.22+2.30%43,41537.35%
AMZN240119P000830002022-12-08 2:25PM EST83.0010.1110.1510.600.00-31,29137.35%
AMZN240119P000840002022-12-07 3:21PM EST84.0011.1510.5511.000.00-1201,00737.03%
AMZN240119P000850002022-12-09 3:28PM EST85.0011.1111.1011.50+0.23+2.11%7315,82736.97%
AMZN240119P000860002022-12-09 3:30PM EST86.0011.5411.4511.90+0.29+2.58%363,18936.59%
AMZN240119P000870002022-12-09 10:19AM EST87.0012.0011.8512.25+0.36+3.09%28,62736.05%
AMZN240119P000880002022-12-08 2:07PM EST88.0012.5812.2012.750.00-387,70135.90%
AMZN240119P000890002022-12-08 1:11PM EST89.0012.8212.7513.200.00-141,99335.57%
AMZN240119P000900002022-12-09 3:57PM EST90.0013.5013.2513.85+0.40+3.05%10412,91635.77%
AMZN240119P000910002022-12-07 3:38PM EST91.0014.3513.7514.250.00-43,21935.25%
AMZN240119P000920002022-12-09 3:57PM EST92.0014.5514.2514.75+0.50+3.56%335,33934.98%
AMZN240119P000930002022-12-09 3:56PM EST93.0015.1014.8015.35+0.57+3.92%91,00834.95%
AMZN240119P000940002022-12-09 3:59PM EST94.0015.6515.1015.85+0.45+2.96%281,68534.62%
AMZN240119P000950002022-12-09 3:56PM EST95.0016.1515.8016.25+0.57+3.66%2210,37733.99%
AMZN240119P000960002022-12-09 3:56PM EST96.0016.7016.4016.80+0.65+4.05%390733.74%
AMZN240119P000970002022-12-09 3:15PM EST97.0016.9516.9517.45-0.80-4.51%1476433.72%
AMZN240119P000980002022-12-09 1:24PM EST98.0017.8017.5518.10+0.15+0.85%181,22433.68%
AMZN240119P000990002022-12-09 3:11PM EST99.0018.1518.1518.60-0.75-3.97%462,58933.20%
AMZN240119P001000002022-12-09 3:52PM EST100.0019.0018.7019.15+0.70+3.83%4244,74932.83%
AMZN240119P001025002022-12-07 2:25PM EST102.5020.9420.2520.650.00-46,18732.10%
AMZN240119P001050002022-12-09 12:19PM EST105.0021.7521.7522.25+0.44+2.06%834,36131.46%
AMZN240119P001075002022-12-08 12:46PM EST107.5023.4123.5023.900.00-135,00730.76%
AMZN240119P001100002022-12-09 12:14PM EST110.0025.0625.2025.70+0.40+1.62%1017,30030.29%
AMZN240119P001125002022-12-09 1:21PM EST112.5027.2027.0527.45-0.55-1.98%103,56829.47%
AMZN240119P001150002022-12-09 10:59AM EST115.0028.7528.9029.35+0.49+1.73%1728,89028.92%
AMZN240119P001175002022-12-09 1:27PM EST117.5031.1230.7531.30+0.40+1.30%243,20228.32%
AMZN240119P001200002022-12-09 3:23PM EST120.0032.8332.6533.30+0.54+1.67%1443,58227.67%
AMZN240119P001225002022-12-09 9:52AM EST122.5034.7034.8535.40+0.51+1.49%54,94727.20%
AMZN240119P001250002022-12-09 3:30PM EST125.0036.9236.6537.90+0.57+1.57%215,83928.30%
AMZN240119P001275002022-12-08 12:05PM EST127.5039.1138.8540.050.00-84,72927.76%
AMZN240119P001300002022-12-09 2:36PM EST130.0041.2041.0542.25+0.24+0.59%157,81127.25%
AMZN240119P001325002022-12-09 10:06AM EST132.5043.5043.3044.55+1.15+2.72%312,69727.08%
AMZN240119P001350002022-12-09 2:36PM EST135.0045.7045.7546.75+0.48+1.06%2614,99626.06%
AMZN240119P001375002022-12-06 11:16AM EST137.5048.8348.2549.200.00-69,22126.55%
AMZN240119P001400002022-12-08 12:03PM EST140.0050.3550.6051.450.00-11825,02525.34%
AMZN240119P001425002022-12-08 9:51AM EST142.5053.5552.8553.850.00-224,30425.15%
AMZN240119P001450002022-12-08 1:35PM EST145.0054.7555.1556.300.00-78613,17725.32%
AMZN240119P001475002022-12-07 3:52PM EST147.5059.1557.7559.150.00-3,09098429.29%
AMZN240119P001500002022-12-09 3:41PM EST150.0060.7560.2561.50+1.00+1.67%987428.74%
AMZN240119P001525002022-12-09 2:48PM EST152.5062.4062.9063.90+0.30+0.48%75550328.46%
AMZN240119P001545002022-11-08 3:32PM EST154.5063.3563.4564.700.00-8170.00%
AMZN240119P001550002022-12-09 2:48PM EST155.0066.0565.0066.00+1.35+2.09%1,31060922.95%
AMZN240119P001555002022-12-07 3:13PM EST155.5067.8565.7567.050.00-342330.70%
AMZN240119P001560002022-11-22 1:56PM EST156.0062.2066.1567.650.00-1,160031.70%
AMZN240119P001565002022-11-22 2:11PM EST156.5062.6566.8567.950.00-128930.03%
AMZN240119P001570002022-11-22 3:00PM EST157.0065.1067.2568.550.00-1651231.10%
AMZN240119P001575002022-11-10 3:12PM EST157.5061.1267.9569.200.00-8032.52%
AMZN240119P001580002022-12-08 9:36AM EST158.0070.0068.0069.750.00-4233.06%
AMZN240119P001585002022-12-09 2:56PM EST158.5068.4068.7070.00+0.25+0.37%312031.03%
AMZN240119P001590002022-11-23 3:35PM EST159.0065.2069.2570.700.00-200032.92%
AMZN240119P001595002022-12-09 3:21PM EST159.5069.9069.7071.15+1.00+1.45%2,67960032.64%
AMZN240119P001600002022-12-09 3:10PM EST160.0069.7570.2571.50+0.20+0.29%122031.42%
AMZN240119P001605002022-12-09 3:21PM EST160.5070.9070.7072.05+0.85+1.21%54916032.02%
AMZN240119P001610002022-12-08 3:42PM EST161.0070.5571.1072.650.00-632033.03%
AMZN240119P001612502022-11-23 3:20PM EST161.2566.0571.6072.650.00-1,876030.71%
AMZN240119P001615002022-11-02 2:29PM EST161.5069.3566.8068.050.00-68000.00%
AMZN240119P001617502022-11-02 2:35PM EST161.7568.5567.0568.200.00-18200.00%
AMZN240119P001620002022-12-09 3:16PM EST162.0072.3072.2573.55+5.00+7.43%6032.40%
AMZN240119P001622502022-11-23 3:35PM EST162.2568.6072.4573.800.00-1,749032.47%
AMZN240119P001625002022-11-23 3:35PM EST162.5067.6572.6074.150.00-1,486033.42%
AMZN240119P001627502022-12-09 3:08PM EST162.7573.1072.9574.40+4.25+6.17%2033.50%
AMZN240119P001630002022-12-08 3:42PM EST163.0072.6073.2574.600.00-6433.12%
AMZN240119P001632502022-11-23 3:28PM EST163.2568.1573.3574.900.00-254033.62%
AMZN240119P001635002022-11-02 2:42PM EST163.5070.1568.7070.050.00-200.00%
AMZN240119P001637502022-11-02 2:59PM EST163.7571.9068.8570.150.00-3600.00%
AMZN240119P001640002022-11-07 1:15PM EST164.0074.2774.9576.150.00-2037.54%
AMZN240119P001642502022-11-23 3:33PM EST164.2570.5574.3575.900.00-39033.88%
AMZN240119P001645002022-11-23 3:39PM EST164.5070.8074.7576.000.00-258032.56%
AMZN240119P001647502022-11-23 3:38PM EST164.7569.7074.8576.400.00-228034.00%
AMZN240119P001650002022-12-09 3:21PM EST165.0075.3075.0576.75+0.80+1.07%1,47230134.90%
AMZN240119P001652502022-11-23 3:31PM EST165.2570.3575.3577.000.00-90034.96%
AMZN240119P001655002022-11-23 3:37PM EST165.5070.7075.6577.100.00-1,133033.74%
AMZN240119P001657502022-10-24 12:00PM EST165.7549.4670.8072.300.00-200.00%
AMZN240119P001660002022-12-09 3:01PM EST166.0075.8576.0577.70+0.30+0.40%262034.74%
AMZN240119P001665002022-11-23 3:35PM EST166.5072.9076.6578.200.00-1,179034.86%
AMZN240119P001670002022-11-23 3:20PM EST167.0071.9076.9578.850.00-1,044036.21%
AMZN240119P001675002022-10-13 9:57AM EST167.5059.8066.1067.200.00-200.00%
AMZN240119P001680002022-12-08 3:10PM EST168.0077.7077.0078.400.00-2500.00%
AMZN240119P001685002022-11-02 2:42PM EST168.5075.1073.8574.950.00-15400.00%
AMZN240119P001690002022-11-23 3:33PM EST169.0075.3578.9080.850.00-52036.71%
AMZN240119P001695002022-11-10 9:37AM EST169.5077.0079.5581.100.00-1034.73%
AMZN240119P001700002022-12-09 3:21PM EST170.0080.5080.0081.75+1.00+1.26%3,98377336.16%
AMZN240119P001705002022-11-29 10:40AM EST170.5077.3780.6582.250.00-2036.28%
AMZN240119P001710002022-12-09 12:55PM EST171.0081.5081.1082.60+3.70+4.76%2035.08%
AMZN240119P001715002022-11-04 2:47PM EST171.5080.1976.7577.950.00-32000.00%
AMZN240119P001720002022-11-04 2:16PM EST172.0082.2077.2578.450.00-24000.00%
AMZN240119P001725002022-11-08 3:43PM EST172.5081.8081.4582.950.00-2,17210.00%
AMZN240119P001730002022-11-08 3:43PM EST173.0082.3082.0583.500.00-2,23600.00%
AMZN240119P001735002022-11-09 11:57AM EST173.5085.8583.4085.400.00-2038.21%
AMZN240119P001740002022-10-28 2:24PM EST174.0070.7579.8580.950.00-1,43000.00%
AMZN240119P001745002022-11-04 2:29PM EST174.5083.7579.8081.000.00-2,20000.00%
AMZN240119P001750002022-11-29 12:20PM EST175.0082.6185.0586.800.00-2037.78%
AMZN240119P001755002022-11-04 2:37PM EST175.5084.9580.8082.000.00-78000.00%
AMZN240119P001760002022-10-28 2:29PM EST176.0072.4581.7083.100.00-44000.00%
AMZN240119P001765002022-11-04 2:24PM EST176.5086.9581.6583.000.00-53000.00%
AMZN240119P001770002022-11-04 2:21PM EST177.0086.5082.0583.500.00-32000.00%
AMZN240119P001775002022-12-09 2:28PM EST177.5087.9087.4589.40+7.29+9.04%28039.17%
AMZN240119P001780002022-12-09 3:21PM EST178.0088.4588.0089.85+0.85+0.97%48412038.89%
AMZN240119P001785002022-11-04 2:24PM EST178.5089.0083.7585.000.00-47000.00%
AMZN240119P001790002022-11-04 2:43PM EST179.0088.9584.2585.500.00-1,12000.00%
AMZN240119P001795002022-11-04 2:45PM EST179.5088.1584.6085.950.00-39000.00%
AMZN240119P001800002022-12-09 2:52PM EST180.0090.5089.9591.60+0.10+0.11%18237.18%
AMZN240119P001805002022-11-04 2:29PM EST180.5090.7085.7587.000.00-1,57000.00%
AMZN240119P001810002022-11-04 2:43PM EST181.0091.0086.0087.500.00-50000.00%
AMZN240119P001815002022-11-11 1:58PM EST181.5080.5091.5593.350.00-1039.71%
AMZN240119P001820002022-11-11 1:55PM EST182.0081.0091.8094.100.00-2041.72%
AMZN240119P001825002022-11-11 11:44AM EST182.5083.5092.4094.450.00-1040.72%
AMZN240119P001850002022-11-04 2:15PM EST185.0095.3090.2591.400.00-15700.00%
AMZN240119P001875002022-11-03 2:34PM EST187.5097.4592.5594.050.00-1,56900.00%
AMZN240119P001900002022-12-01 9:47AM EST190.0093.2599.90102.050.00-2043.16%
AMZN240119P001925002022-11-07 3:44PM EST192.50101.90103.20104.750.00-1045.15%
AMZN240119P001950002022-12-09 12:06PM EST195.00105.50104.75107.20+0.76+0.73%102045.35%
AMZN240119P001975002022-11-14 11:12AM EST197.5099.00107.45109.600.00-2045.15%
AMZN240119P002000002022-11-22 2:26PM EST200.00107.13109.95111.950.00-25044.51%
AMZN240119P002025002022-09-23 1:16PM EST202.5089.6778.5088.000.00-200.00%
AMZN240119P002050002022-12-08 12:04PM EST205.00115.39114.90117.050.00-2046.31%
AMZN240119P002075002022-09-29 9:54AM EST207.5093.16103.40104.950.00-8200.00%
AMZN240119P002100002022-11-23 2:37PM EST210.00116.04119.90122.150.00-2048.06%
AMZN240119P002125002022-09-29 9:52AM EST212.5098.18108.15109.900.00-200.00%
AMZN240119P002150002022-10-28 10:07AM EST215.00114.00120.60122.200.00-4400.00%
AMZN240119P002175002022-09-29 12:46PM EST217.50103.30113.35115.000.00-200.00%
AMZN240119P002200002022-11-16 12:36PM EST220.00121.93129.80132.100.00-2049.56%
AMZN240119P002225002022-09-29 9:58AM EST222.50108.15118.35120.000.00-400.00%
AMZN240119P002250002022-11-01 1:23PM EST225.00127.88128.60130.150.00-410.00%
AMZN240119P002275002022-09-23 1:21PM EST227.50115.02104.00113.000.00-600.00%
AMZN240119P002300002022-11-25 11:40AM EST230.00136.39139.90141.950.00-2050.10%
AMZN240119P002325002022-11-10 3:02PM EST232.50136.54142.35144.750.00-20052.93%
AMZN240119P002350002022-11-10 3:01PM EST235.00138.90144.90147.000.00-106051.37%
AMZN240119P002375002022-11-11 10:07AM EST237.50138.68147.25149.600.00-2052.61%
AMZN240119P002400002022-12-07 12:51PM EST240.00151.14149.75152.150.00-2053.43%
AMZN240119P002425002022-11-21 11:18AM EST242.50151.11152.30154.550.00-6053.03%
AMZN240119P002450002022-11-21 10:41AM EST245.00153.18154.65157.200.00-2054.64%
AMZN240119P002475002022-11-21 11:22AM EST247.50155.88157.10159.800.00-8055.81%
AMZN240119P002500002022-12-02 3:38PM EST250.00155.85159.75162.350.00-2056.58%
AMZN240119P002550002022-11-21 9:53AM EST255.00161.16164.75167.350.00-2057.37%
AMZN240119P002600002022-11-21 3:33PM EST260.00167.65169.65172.200.00-4056.97%
AMZN240119P002650002022-12-05 10:06AM EST265.00172.02174.65177.250.00-2058.11%
AMZN240119P002700002022-12-06 10:14AM EST270.00180.81179.60182.300.00-1059.23%
AMZN240119P010600002022-06-03 8:52AM EST1,060.0030.7327.9034.30-15.13-32.99%210.00%
AMZN240119P010800002022-06-03 9:28AM EST1,080.0031.8029.7535.90-16.78-34.54%2300.00%
AMZN240119P011000002022-06-01 2:46PM EST1,100.0036.5531.3537.550.00-140.00%
AMZN240119P011200002022-05-20 2:54PM EST1,120.0049.0433.0539.300.00-200.00%
AMZN240119P011400002022-06-01 8:59AM EST1,140.0037.8934.5041.100.00-1500.00%
AMZN240119P011600002022-05-27 10:43AM EST1,160.0047.0036.3042.950.00-110.00%
AMZN240119P011800002022-05-24 12:11PM EST1,180.0065.9838.1544.900.00-100.00%
AMZN240119P012000002022-05-31 12:56PM EST1,200.0044.6540.1046.900.00-240.00%
AMZN240119P012400002022-06-03 9:35AM EST1,240.0046.5844.2551.20+0.78+1.70%27660.00%
AMZN240119P012600002022-06-03 1:36PM EST1,260.0048.8846.4553.45-30.92-38.75%37580.00%
AMZN240119P012800002022-06-03 1:36PM EST1,280.0051.2348.9056.00-27.04-34.55%292070.00%
AMZN240119P013000002022-05-24 8:35AM EST1,300.0082.0051.1058.300.00-1630.00%
AMZN240119P013200002022-05-31 2:15PM EST1,320.0058.7353.7561.000.00-1530.00%
AMZN240119P013400002022-06-03 8:52AM EST1,340.0058.7356.1563.60-2.79-4.54%2600.00%
AMZN240119P013600002022-05-31 11:02AM EST1,360.0067.2058.9566.400.00-100.00%
AMZN240119P013800002022-05-24 12:45PM EST1,380.00100.5061.7569.300.00-52210.00%
AMZN240119P013900002022-05-26 9:44AM EST1,390.0088.5063.1070.750.00-12590.00%
AMZN240119P014000002022-06-02 1:27PM EST1,400.0064.5264.5572.300.00-35000.00%
AMZN240119P014200002022-05-24 12:13PM EST1,420.00115.3167.4075.300.00-4350.00%
AMZN240119P014400002022-05-31 8:33AM EST1,440.0083.1570.6578.600.00-200.00%
AMZN240119P014500002022-06-03 9:44AM EST1,450.0075.6672.1580.20-36.36-32.46%100.00%
AMZN240119P014600002022-05-24 9:46AM EST1,460.00124.8073.7581.850.00-100.00%
AMZN240119P014800002022-06-01 8:59AM EST1,480.0080.4477.0585.200.00-15450.00%
AMZN240119P015000002022-06-03 12:10PM EST1,500.0083.1580.4588.50-16.85-16.85%61060.00%
AMZN240119P015200002022-05-16 9:01AM EST1,520.00114.9083.9592.000.00-2280.00%
AMZN240119P015400002022-05-26 12:35PM EST1,540.00115.2087.6096.000.00-6480.00%
AMZN240119P015500002022-06-02 10:36AM EST1,550.0096.5089.5597.950.00-21090.00%
AMZN240119P015600002022-06-01 1:45PM EST1,560.0095.4591.4599.500.00-3200.00%
AMZN240119P015800002022-06-01 1:45PM EST1,580.0099.2095.50103.500.00-2600.00%
AMZN240119P016000002022-06-03 11:24AM EST1,600.00104.2399.10107.50-18.37-14.98%22450.00%
AMZN240119P016200002022-05-13 1:28PM EST1,620.00140.55103.55112.150.00-4400.00%
AMZN240119P016400002022-05-10 9:11AM EST1,640.00149.13107.40116.450.00-201000.00%
AMZN240119P016600002022-05-19 9:26AM EST1,660.00160.70111.80120.850.00-3300.00%
AMZN240119P016800002022-05-23 12:37PM EST1,680.00173.00116.25125.550.00-5420.00%
AMZN240119P017000002022-06-02 12:16PM EST1,700.00120.05120.85130.350.00-61980.00%
AMZN240119P017200002022-06-02 1:27PM EST1,720.00122.54125.50135.100.00-11570.00%
AMZN240119P017400002022-06-03 9:05AM EST1,740.00133.95130.60140.15-5.62-4.03%100.00%
AMZN240119P017600002022-05-13 1:27PM EST1,760.00183.25135.50145.200.00-142490.00%
AMZN240119P017800002022-06-03 9:05AM EST1,780.00143.85140.85150.65+6.19+4.50%1870.00%
AMZN240119P018000002022-06-03 2:51PM EST1,800.00150.99145.80155.85-0.86-0.57%300.00%
AMZN240119P018200002022-05-23 2:38PM EST1,820.00156.00151.45159.30-60.85-28.06%10000.00%
AMZN240119P018400002022-05-13 12:35PM EST1,840.00204.25157.10167.200.00-200.00%
AMZN240119P018600002022-05-20 8:58AM EST1,860.00215.40162.80173.000.00-46360.00%
AMZN240119P018800002022-05-17 9:21AM EST1,880.00209.00168.50178.750.00-1500.00%
AMZN240119P019000002022-06-03 2:51PM EST1,900.00179.14174.45184.80-12.54-6.54%25640.00%
AMZN240119P019200002022-05-26 2:52PM EST1,920.00232.30180.25190.700.00-400.00%
AMZN240119P019400002022-06-01 2:41PM EST1,940.00191.85186.70197.000.00-4200.00%
AMZN240119P019600002022-05-23 1:26PM EST1,960.00268.01193.00203.700.00-1360.00%
AMZN240119P019800002022-05-31 8:46AM EST1,980.00223.30199.55210.300.00-100.00%
AMZN240119P020000002022-06-03 12:42PM EST2,000.00213.00206.15216.70+13.50+6.77%31,0010.00%
AMZN240119P020500002022-06-02 2:35PM EST2,050.00216.50223.10234.150.00-43810.00%
AMZN240119P021000002022-06-01 2:58PM EST2,100.00252.20241.00252.250.00-26830.00%
AMZN240119P021500002022-05-31 12:50PM EST2,150.00274.99260.10271.550.00-12360.00%
AMZN240119P022000002022-06-03 9:11AM EST2,200.00284.30279.80291.45+13.30+4.91%16330.00%
AMZN240119P022500002022-06-03 9:04AM EST2,250.00301.15300.50312.40-19.65-6.13%11280.00%
AMZN240119P023000002022-06-03 9:04AM EST2,300.00322.75322.25334.35+13.05+4.21%11,6910.00%
AMZN240119P023500002022-06-03 1:48PM EST2,350.00348.00344.85357.15+13.19+3.94%100.00%
AMZN240119P024000002022-06-03 10:28AM EST2,400.00381.20368.40381.00-1.58-0.41%21,9800.00%
AMZN240119P024500002022-06-02 8:56AM EST2,450.00416.18393.15406.000.00-72620.00%
AMZN240119P025000002022-06-03 2:48PM EST2,500.00424.60418.50431.60+17.35+4.26%67360.00%
AMZN240119P025500002022-06-02 9:40AM EST2,550.00463.58444.80458.200.00-22580.00%
AMZN240119P026000002022-06-03 10:51AM EST2,600.00484.58472.25485.90+1.62+0.34%22540.00%
AMZN240119P026500002022-05-31 8:38AM EST2,650.00558.00500.50514.450.00-26420.00%
AMZN240119P027000002022-06-03 10:28AM EST2,700.00545.50529.45543.75+3.87+0.71%26460.00%
AMZN240119P027500002022-06-02 2:53PM EST2,750.00540.77559.75574.400.00-23540.00%
AMZN240119P028000002022-06-02 2:53PM EST2,800.00571.04590.95605.950.00-21,3000.00%
AMZN240119P028500002022-06-02 2:52PM EST2,850.00601.85622.60637.950.00-22320.00%
AMZN240119P029000002022-06-01 12:26PM EST2,900.00671.07655.25671.000.00-29990.00%
AMZN240119P029500002022-06-01 12:25PM EST2,950.00704.95689.65705.550.00-2790.00%
AMZN240119P030000002022-05-26 2:02PM EST3,000.00870.00723.55740.050.00-11,4110.00%
AMZN240119P030500002022-06-03 1:06PM EST3,050.00764.97759.15775.55-18.25-2.33%11290.00%
AMZN240119P030900002022-05-24 1:41PM EST3,090.001,064.15787.45804.700.00-1800.00%
AMZN240119P031000002022-05-26 9:12AM EST3,100.00965.72794.80812.100.00-14270.00%
AMZN240119P031100002022-05-27 1:59PM EST3,110.00919.24802.45819.350.00-1610.00%
AMZN240119P031200002022-05-26 2:47PM EST3,120.00964.00809.85826.800.00-100.00%
AMZN240119P031300002022-05-25 9:00AM EST3,130.001,075.56817.20834.200.00-500.00%
AMZN240119P031400002022-05-27 1:59PM EST3,140.00943.28824.50842.000.00-1180.00%
AMZN240119P031500002022-05-25 9:16AM EST3,150.001,092.55832.00849.400.00-22840.00%
AMZN240119P031600002022-05-27 11:45AM EST3,160.00977.15839.65856.850.00-5590.00%
AMZN240119P031700002022-05-27 11:45AM EST3,170.00985.50847.05864.300.00-500.00%
AMZN240119P031800002022-06-02 12:14PM EST3,180.00838.15854.50871.700.00-4680.00%
AMZN240119P031900002022-05-26 9:28AM EST3,190.001,045.30862.00879.150.00-2400.00%
AMZN240119P032000002022-05-26 11:13AM EST3,200.001,035.00869.50887.000.00-13340.00%
AMZN240119P032100002022-05-25 11:15AM EST3,210.001,123.95877.05894.600.00-2650.00%
AMZN240119P032200002022-05-25 11:14AM EST3,220.001,133.20885.00901.950.00-6270.00%
AMZN240119P032250002022-05-25 8:59AM EST3,225.001,155.70888.55906.050.00-4250.00%
AMZN240119P032300002022-05-24 12:46PM EST3,230.001,176.35892.50909.850.00-18150.00%
AMZN240119P032350002022-05-25 11:18AM EST3,235.001,148.45896.55913.450.00-280.00%
AMZN240119P032400002022-06-03 2:26PM EST3,240.00909.26900.50917.35-227.74-20.03%1220.00%
AMZN240119P032450002022-06-01 9:20AM EST3,245.00909.20904.00921.250.00-2240.00%
AMZN240119P032500002022-05-25 2:42PM EST3,250.001,145.90908.00925.100.00-6870.00%
AMZN240119P032550002022-05-26 12:25PM EST3,255.001,075.00912.00929.150.00-2160.00%
AMZN240119P032600002022-05-24 11:40AM EST3,260.001,221.10916.00933.250.00-14350.00%
AMZN240119P032650002022-05-24 11:40AM EST3,265.001,226.30920.00936.950.00-12290.00%
AMZN240119P032700002022-05-24 2:50PM EST3,270.001,216.00923.80941.100.00-12260.00%
AMZN240119P032750002022-05-25 11:14AM EST3,275.001,181.80927.70945.050.00-4240.00%
AMZN240119P032800002022-05-25 11:14AM EST3,280.001,186.15931.50948.700.00-2150.00%
AMZN240119P032850002022-05-27 12:59PM EST3,285.001,076.80935.55952.650.00-2210.00%
AMZN240119P032900002022-05-26 2:23PM EST3,290.001,128.40939.50956.750.00-2450.00%
AMZN240119P032950002022-05-26 2:22PM EST3,295.001,132.80943.50960.750.00-2120.00%
AMZN240119P033000002022-06-03 2:26PM EST3,300.00958.18947.50964.80-175.62-15.49%12450.00%
AMZN240119P033050002022-05-26 2:23PM EST3,305.001,137.55951.50968.750.00-2120.00%
AMZN240119P033100002022-05-24 2:28PM EST3,310.001,259.75955.50972.750.00-4270.00%
AMZN240119P033150002022-05-26 12:25PM EST3,315.001,127.00959.50976.650.00-2200.00%
AMZN240119P033200002022-05-26 8:52AM EST3,320.001,160.55963.50980.700.00-2430.00%
AMZN240119P033300002022-05-26 8:52AM EST3,330.001,169.55971.50988.750.00-2540.00%
AMZN240119P033400002022-05-25 11:10AM EST3,340.001,244.50979.50996.750.00-2390.00%
AMZN240119P033500002022-05-27 11:06AM EST3,350.001,126.14987.501,004.700.00-2720.00%
AMZN240119P033600002022-05-25 11:11AM EST3,360.001,262.80995.501,012.500.00-2270.00%
AMZN240119P033700002022-05-24 1:24PM EST3,370.001,307.201,003.501,020.550.00-2290.00%
AMZN240119P033800002022-05-25 2:47PM EST3,380.001,267.601,011.501,028.650.00-4160.00%
AMZN240119P033900002022-05-27 8:30AM EST3,390.001,169.351,019.501,036.700.00-5390.00%
AMZN240119P034000002022-06-02 11:49AM EST3,400.001,010.071,028.001,045.150.00-16950.00%
AMZN240119P034100002022-06-01 12:26PM EST3,410.001,052.861,036.001,053.000.00-2460.00%
AMZN240119P034200002022-06-02 2:53PM EST3,420.001,013.901,044.001,061.200.00-2230.00%
AMZN240119P034300002022-06-02 2:53PM EST3,430.001,021.921,052.501,069.400.00-2230.00%
AMZN240119P034400002022-06-03 2:25PM EST3,440.001,072.751,061.001,077.75+42.53+4.13%290.00%
AMZN240119P034500002022-06-03 2:25PM EST3,450.001,083.201,069.001,086.10+41.30+3.96%21280.00%
AMZN240119P034600002022-06-03 2:24PM EST3,460.001,091.101,077.501,094.40-243.15-18.22%4530.00%
AMZN240119P034700002022-06-03 2:23PM EST3,470.001,101.651,086.001,102.80-243.70-18.11%4210.00%
AMZN240119P034800002022-06-03 2:23PM EST3,480.001,110.351,094.001,111.25-244.25-18.03%5300.00%
AMZN240119P034900002022-06-03 2:24PM EST3,490.001,118.101,102.501,119.65-122.45-9.87%51150.00%
AMZN240119P035000002022-06-03 12:57PM EST3,500.001,128.551,111.001,128.20-78.99-6.54%23990.00%
AMZN240119P035100002022-06-03 2:26PM EST3,510.001,131.551,119.501,136.70-252.20-18.23%4450.00%
AMZN240119P035200002022-06-03 2:26PM EST3,520.001,141.151,128.001,145.25-253.60-18.18%6250.00%
AMZN240119P035300002022-06-03 2:27PM EST3,530.001,148.651,136.501,153.65-253.40-18.07%4290.00%
AMZN240119P035400002022-06-03 2:27PM EST3,540.001,157.801,145.001,162.35-19.95-1.69%2290.00%
AMZN240119P035500002022-06-03 2:28PM EST3,550.001,167.501,153.501,170.55-37.83-3.14%41620.00%
AMZN240119P035600002022-06-03 2:28PM EST3,560.001,175.751,162.001,179.05-38.54-3.17%4950.00%
AMZN240119P035700002022-06-03 2:29PM EST3,570.001,182.701,170.501,187.70-127.30-9.72%2200.00%
AMZN240119P035800002022-06-03 2:30PM EST3,580.001,192.001,179.001,196.25-272.00-18.58%4730.00%
AMZN240119P035900002022-05-25 12:00PM EST3,590.001,475.851,190.001,204.750.00-2280.00%
AMZN240119P036000002022-06-03 2:44PM EST3,600.001,211.201,196.501,213.35-60.92-4.79%21770.00%
AMZN240119P036100002022-06-03 2:45PM EST3,610.001,219.651,205.001,222.00-276.60-18.49%2470.00%
AMZN240119P036200002022-06-03 2:45PM EST3,620.001,228.501,213.501,230.70-277.05-18.40%2180.00%
AMZN240119P036300002022-06-03 2:46PM EST3,630.001,239.001,224.501,239.40-276.05-18.22%2450.00%
AMZN240119P036400002022-06-03 2:46PM EST3,640.001,248.751,231.501,248.15-185.22-12.92%250.00%
AMZN240119P036500002022-05-23 1:22PM EST3,650.001,505.951,240.001,256.950.00-3710.00%
AMZN240119P037000002022-06-03 2:52PM EST3,700.001,293.851,284.501,301.30-78.41-5.71%8720.00%
AMZN240119P037500002022-06-03 2:40PM EST3,750.001,337.601,329.501,346.00+29.00+2.22%4460.00%
AMZN240119P038000002022-06-03 2:53PM EST3,800.001,383.951,374.001,390.85+28.28+2.09%2580.00%
AMZN240119P038500002022-06-03 2:54PM EST3,850.001,430.001,420.001,436.45+29.40+2.10%2480.00%
AMZN240119P039000002022-06-03 2:51PM EST3,900.001,477.551,466.001,482.60-313.45-17.50%2640.00%
AMZN240119P039500002022-06-03 2:51PM EST3,950.001,524.901,512.501,529.45+32.15+2.15%2210.00%
AMZN240119P040000002022-06-03 2:51PM EST4,000.001,572.301,559.501,576.10-277.70-15.01%21540.00%
AMZN240119P040500002022-06-03 2:51PM EST4,050.001,619.051,607.501,623.30-248.95-13.33%260.00%
AMZN240119P041000002022-06-03 2:52PM EST4,100.001,667.801,654.501,670.95-19.70-1.17%2280.00%
AMZN240119P041500002022-06-03 2:52PM EST4,150.001,714.501,702.001,719.10+15.00+0.88%9110.00%
AMZN240119P042000002022-06-03 8:30AM EST4,200.001,726.601,750.501,767.45-58.35-3.27%1300.00%
AMZN240119P042500002022-06-03 2:54PM EST4,250.001,811.001,800.501,815.90-41.12-2.22%2140.00%
AMZN240119P043000002022-05-20 9:36AM EST4,300.002,112.231,847.501,864.700.00-600.00%
AMZN240119P043500002022-05-25 2:03PM EST4,350.002,195.261,898.501,913.800.00-700.00%
AMZN240119P044000002022-05-31 11:13AM EST4,400.002,018.801,947.501,963.250.00-2100.00%
AMZN240119P044500002022-05-26 11:33AM EST4,450.002,201.631,996.502,012.600.00-100.00%
AMZN240119P045000002022-05-27 8:47AM EST4,500.002,164.452,045.502,061.800.00-1100.00%
AMZN240119P045500002022-05-19 1:05PM EST4,550.002,383.832,095.002,111.450.00-410.00%
AMZN240119P046000002022-05-31 10:50AM EST4,600.002,224.782,144.502,161.050.00-520.00%
AMZN240119P046500002022-05-02 8:34AM EST4,650.002,240.002,194.502,214.500.00-100.00%
AMZN240119P047000002022-05-31 10:41AM EST4,700.002,334.592,244.002,261.150.00-110.00%
AMZN240119P047500002022-04-05 8:46AM EST4,750.001,462.250.000.000.00-220.00%
AMZN240119P048000002022-05-09 8:58AM EST4,800.002,546.282,344.002,360.750.00-200.00%
AMZN240119P048500002022-05-18 1:35PM EST4,850.002,703.202,393.502,410.650.00-210.00%
AMZN240119P049000002022-06-02 2:45PM EST4,900.002,398.242,444.002,460.750.00-330.00%
AMZN240119P049500002022-06-02 2:45PM EST4,950.002,448.082,494.002,510.950.00-500.00%
AMZN240119P050000002022-06-02 8:49AM EST5,000.002,572.682,544.002,560.900.00-220.00%
AMZN240119P051000002022-05-18 12:41PM EST5,100.002,930.912,644.002,660.900.00-500.00%
AMZN240119P052000002022-05-19 9:58AM EST5,200.003,025.802,744.002,760.950.00-210.00%
AMZN240119P053000002022-05-12 11:10AM EST5,300.003,190.042,844.002,861.450.00-200.00%
AMZN240119P054000002022-05-12 1:24PM EST5,400.003,290.042,944.002,960.950.00-200.00%