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6月21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
AMZN240621C000500002022-12-08 11:53AM EST50.0046.3944.9046.200.00-230762.15%
AMZN240621C000520002022-12-09 1:35PM EST52.0044.4643.4044.65-4.34-8.89%259961.09%
AMZN240621C000530002022-12-07 11:49AM EST53.0042.4742.6043.950.00-216260.60%
AMZN240621C000540002022-12-07 11:10AM EST54.0042.2041.7043.250.00-219559.89%
AMZN240621C000550002022-12-09 12:23PM EST55.0042.3541.0042.65+1.39+3.39%230459.75%
AMZN240621C000560002022-12-09 1:38PM EST56.0041.6040.2541.70+1.63+4.08%2476158.84%
AMZN240621C000570002022-12-09 1:40PM EST57.0040.6439.6540.80+0.89+2.24%274258.30%
AMZN240621C000580002022-12-07 11:53AM EST58.0038.7239.1540.450.00-46658.91%
AMZN240621C000590002022-11-30 1:02PM EST59.0041.6838.4039.600.00-463058.15%
AMZN240621C000600002022-12-09 1:49PM EST60.0038.5037.7539.10+0.85+2.26%6246858.17%
AMZN240621C000610002022-12-09 3:16PM EST61.0038.0236.9537.85-2.31-5.73%225356.63%
AMZN240621C000620002022-12-09 1:56PM EST62.0037.0835.9537.15-4.17-10.11%3067555.71%
AMZN240621C000630002022-12-09 1:50PM EST63.0036.3635.5536.95-2.55-6.55%1056356.58%
AMZN240621C000640002022-12-09 1:38PM EST64.0035.5834.6036.30+0.88+2.54%415655.79%
AMZN240621C000650002022-12-09 3:50PM EST65.0034.5034.2035.50+0.10+0.29%41559855.63%
AMZN240621C000660002022-12-09 1:38PM EST66.0034.3233.3034.65-5.43-13.66%1663654.60%
AMZN240621C000670002022-11-29 12:41PM EST67.0036.6732.6534.250.00-216954.64%
AMZN240621C000680002022-12-09 1:36PM EST68.0032.8131.8533.35-4.65-12.41%418253.67%
AMZN240621C000690002022-12-09 1:36PM EST69.0032.1731.4032.65-1.02-3.07%828453.53%
AMZN240621C000700002022-12-08 3:30PM EST70.0032.7530.6032.050.00-125853.00%
AMZN240621C000710002022-12-09 2:22PM EST71.0031.1729.8531.35+0.92+3.04%1217752.39%
AMZN240621C000720002022-12-09 1:30PM EST72.0030.2929.4030.40-0.35-1.14%15525651.85%
AMZN240621C000730002022-12-09 2:29PM EST73.0029.8328.8529.85-0.60-1.97%822451.71%
AMZN240621C000740002022-12-09 2:04PM EST74.0029.1228.2029.30-1.03-3.42%16120551.41%
AMZN240621C000750002022-12-09 1:31PM EST75.0028.3927.5028.70-0.91-3.11%660450.96%
AMZN240621C000760002022-12-09 2:06PM EST76.0027.8426.9527.95-0.50-1.76%12230450.51%
AMZN240621C000770002022-12-09 2:06PM EST77.0027.3526.2527.55-0.28-1.01%225550.31%
AMZN240621C000780002022-12-09 2:05PM EST78.0026.7526.1026.85-0.62-2.27%9011750.41%
AMZN240621C000790002022-12-09 2:05PM EST79.0026.1725.1026.30+0.77+3.03%8911551.14%
AMZN240621C000800002022-12-09 1:29PM EST80.0025.4125.0025.65-1.01-3.82%412,05650.61%
AMZN240621C000810002022-12-09 1:27PM EST81.0024.4624.0025.20+0.16+0.66%4716150.59%
AMZN240621C000820002022-12-09 2:06PM EST82.0024.4323.8024.60-3.35-12.06%8215450.17%
AMZN240621C000825002022-12-09 1:28PM EST82.5023.5523.5524.60-4.15-14.98%1216650.70%
AMZN240621C000830002022-12-09 1:27PM EST83.0023.6223.4024.15-0.50-2.07%87550.10%
AMZN240621C000840002022-12-09 2:49PM EST84.0023.3822.5023.40-0.81-3.35%611049.29%
AMZN240621C000850002022-12-09 2:21PM EST85.0022.9022.0523.05-0.14-0.61%360049.45%
AMZN240621C000860002022-12-08 2:50PM EST86.0022.8721.8022.600.00-1316249.34%
AMZN240621C000870002022-12-08 2:51PM EST87.0022.3821.0521.850.00-617048.49%
AMZN240621C000875002022-12-09 11:14AM EST87.5021.6320.7021.75+0.47+2.22%321748.72%
AMZN240621C000880002022-12-06 1:30PM EST88.0020.9520.7521.500.00-123848.60%
AMZN240621C000890002022-12-09 3:59PM EST89.0020.6720.2520.85+0.07+0.34%239247.97%
AMZN240621C000900002022-12-09 1:06PM EST90.0020.2519.8520.35-0.66-3.16%132,88647.68%
AMZN240621C000910002022-12-05 3:50PM EST91.0021.0019.1520.100.00-460947.97%
AMZN240621C000920002022-12-09 11:37AM EST92.0019.7018.7019.40+0.85+4.51%482747.19%
AMZN240621C000925002022-12-06 9:31AM EST92.5019.6518.5019.300.00-168347.38%
AMZN240621C000930002022-12-09 11:54AM EST93.0019.0018.0019.15-0.08-0.42%12,95047.45%
AMZN240621C000940002022-12-09 12:37PM EST94.0018.5317.6018.50-0.67-3.49%273046.77%
AMZN240621C000950002022-12-09 3:37PM EST95.0017.9517.5518.15+0.50+2.87%20718,73946.76%
AMZN240621C000960002022-12-06 9:52AM EST96.0017.5017.0017.600.00-1454346.28%
AMZN240621C000970002022-12-09 10:17AM EST97.0016.9016.6017.40-0.23-1.34%134046.59%
AMZN240621C000975002022-12-01 9:35AM EST97.5021.9016.4017.200.00-335246.51%
AMZN240621C000980002022-12-07 11:27AM EST98.0015.7516.0016.750.00-857445.85%
AMZN240621C000990002022-12-09 10:08AM EST99.0016.5215.8016.50+0.26+1.60%157846.02%
AMZN240621C001000002022-12-09 3:09PM EST100.0016.0015.4016.15-0.30-1.84%410,91445.94%
AMZN240621C001025002022-12-08 11:53AM EST102.5015.0714.4515.100.00-31,19045.29%
AMZN240621C001050002022-12-08 12:48PM EST105.0014.1013.4514.050.00-124,18744.56%
AMZN240621C001075002022-12-09 11:47AM EST107.5013.1012.6513.45-0.37-2.75%11,01244.76%
AMZN240621C001100002022-12-09 3:02PM EST110.0012.2511.8012.45-0.13-1.05%14,37543.97%
AMZN240621C001125002022-12-09 3:37PM EST112.5011.4010.9511.55-0.40-3.39%1064243.33%
AMZN240621C001150002022-12-08 10:45AM EST115.0011.2710.3510.900.00-15,24543.18%
AMZN240621C001175002022-12-07 2:43PM EST117.509.459.6510.200.00-831,14942.84%
AMZN240621C001200002022-12-09 3:28PM EST120.009.258.859.45-0.19-2.01%1675,02442.31%
AMZN240621C001225002022-12-09 11:58AM EST122.508.748.358.85-0.33-3.64%21,20742.05%
AMZN240621C001250002022-12-09 2:21PM EST125.008.097.808.30-0.36-4.26%56,07141.85%
AMZN240621C001275002022-12-09 1:42PM EST127.507.557.207.70-0.12-1.56%121,50241.45%
AMZN240621C001300002022-12-09 2:04PM EST130.007.016.657.25-0.26-3.58%1288,70741.35%
AMZN240621C001325002022-12-09 2:29PM EST132.506.556.206.75-0.22-3.25%201,15841.07%
AMZN240621C001350002022-12-09 2:06PM EST135.006.075.806.40-0.41-6.33%1332,45641.11%
AMZN240621C001375002022-12-09 3:23PM EST137.505.715.205.85-0.09-1.55%1061,99140.55%
AMZN240621C001400002022-12-09 3:23PM EST140.005.354.855.45-0.23-4.12%663,58340.33%
AMZN240621C001425002022-12-09 1:50PM EST142.504.894.605.10-0.24-4.68%1752,57140.19%
AMZN240621C001450002022-12-09 3:16PM EST145.004.484.354.80-0.37-7.63%7937,08140.14%
AMZN240621C001475002022-12-09 1:50PM EST147.504.244.004.50-0.15-3.42%56894040.03%
AMZN240621C001500002022-12-09 2:31PM EST150.004.003.804.20-0.10-2.44%147,29039.87%
AMZN240621C001525002022-12-08 10:33AM EST152.504.003.403.950.00-2045239.83%
AMZN240621C001550002022-12-08 3:29PM EST155.003.653.253.650.00-31,24739.56%
AMZN240621C001575002022-12-01 9:54AM EST157.504.732.853.400.00-249739.40%
AMZN240621C001600002022-12-09 3:50PM EST160.003.002.723.25-0.25-7.69%123,97739.55%
AMZN240621C001625002022-12-07 10:00AM EST162.502.652.753.000.00-371,00839.30%
AMZN240621C001650002022-12-09 2:02PM EST165.002.632.332.80-0.18-6.41%22,11039.19%
AMZN240621C001675002022-12-09 9:31AM EST167.502.502.282.62-0.15-5.66%154839.10%
AMZN240621C001700002022-12-08 10:10AM EST170.002.482.032.450.00-13,30139.00%
AMZN240621C001725002022-12-07 11:03AM EST172.502.201.962.330.00-11,65739.09%
AMZN240621C001750002022-12-09 10:39AM EST175.002.071.852.16+0.10+5.08%13,07838.92%
AMZN240621C001775002022-12-01 12:27PM EST177.502.851.732.050.00-10196138.97%
AMZN240621C001800002022-12-09 3:50PM EST180.001.751.631.94-0.14-7.41%311,05438.99%
AMZN240621C001825002022-12-07 9:54AM EST182.501.691.501.790.00-1095338.79%
AMZN240621C001850002022-12-09 2:23PM EST185.001.631.401.72-0.08-4.68%242,28938.95%
AMZN240621C001875002022-12-09 11:25AM EST187.501.521.311.60+0.11+7.80%161238.82%
AMZN240621C001900002022-12-08 3:21PM EST190.001.541.301.500.00-193538.76%
AMZN240621C001925002022-12-07 12:15PM EST192.501.251.171.420.00-229738.78%
AMZN240621C001950002022-12-09 3:20PM EST195.001.241.151.37-0.07-5.34%135638.95%
AMZN240621C001975002022-12-08 11:36AM EST197.501.191.041.280.00-322038.87%
AMZN240621C002000002022-12-09 3:50PM EST200.001.101.051.22-0.09-7.56%1911,88338.94%
AMZN240621C002025002022-12-08 2:58PM EST202.501.150.921.210.00-2238039.31%
AMZN240621C002050002022-12-01 10:16AM EST205.001.470.851.130.00-220239.21%
AMZN240621C002075002022-12-09 1:01PM EST207.500.980.741.13-0.01-1.01%210339.62%
AMZN240621C002100002022-12-07 2:36PM EST210.000.880.721.080.00-180639.70%
AMZN240621C002125002022-12-02 3:27PM EST212.501.150.671.020.00-133839.67%
AMZN240621C002150002022-12-06 10:52AM EST215.000.880.650.920.00-155139.32%
AMZN240621C002175002022-12-06 9:32AM EST217.500.800.640.860.00-119639.22%
AMZN240621C002200002022-12-05 10:53AM EST220.000.910.590.890.00-138439.84%
AMZN240621C002225002022-11-10 2:17PM EST222.501.100.500.780.00-138939.31%
AMZN240621C002250002022-12-09 3:26PM EST225.000.650.580.73-0.05-7.14%442,64239.22%
AMZN240621C002275002022-12-09 11:26AM EST227.500.700.440.70+0.06+9.38%289139.30%
AMZN240621C002300002022-12-09 12:07PM EST230.000.580.560.67-0.01-1.69%151,19239.36%
AMZN240621C002350002022-12-09 2:38PM EST235.000.580.550.62-0.01-1.69%717,20739.55%
AMZN240621C010800002022-05-24 2:52PM EST1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 8:56AM EST1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 9:08AM EST1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 8:49AM EST1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 11:37AM EST1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 12:41PM EST1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 8:30AM EST1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 10:40AM EST1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 2:06PM EST1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-15 11:05PM EST1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-15 11:05PM EST1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-15 11:05PM EST1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-15 11:05PM EST1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 8:32AM EST1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-15 11:05PM EST1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 2:54PM EST1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-15 11:05PM EST1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 2:46PM EST1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 9:28AM EST1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 9:24AM EST1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 9:17AM EST1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 9:30AM EST1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 2:13PM EST1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 10:46AM EST1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 9:43AM EST1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 2:32PM EST1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-15 11:05PM EST1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 10:02AM EST1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 10:20AM EST1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 2:41PM EST1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 11:14AM EST1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-15 11:05PM EST1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 10:34AM EST1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 10:11AM EST1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 8:36AM EST1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 9:21AM EST1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 10:52AM EST1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 12:44PM EST1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 10:51AM EST1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 10:51AM EST1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 9:39AM EST1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 10:23AM EST1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 12:44PM EST1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 9:29AM EST1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 2:48PM EST2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 2:04PM EST2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 8:32AM EST2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 2:18PM EST2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 2:08PM EST2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 2:08PM EST2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 11:24AM EST2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 2:54PM EST2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 10:43AM EST2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 1:20PM EST2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 2:54PM EST2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 2:34PM EST2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 12:13PM EST2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 9:31AM EST2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 2:32PM EST2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 2:01PM EST2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 11:37AM EST2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 11:39AM EST2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 10:16AM EST2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 11:24AM EST2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 2:15PM EST3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 12:10PM EST3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 2:00PM EST3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 12:49PM EST3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 10:17AM EST3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 1:38PM EST3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 12:35PM EST3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 2:07PM EST3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 1:41PM EST3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 9:03AM EST3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 2:57PM EST3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 1:57PM EST3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 12:49PM EST3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 2:20PM EST3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 8:30AM EST3,700.00198.29174.00190.00+2.20+1.12%2320.00%
AMZN240621C037500002022-06-01 8:50AM EST3,750.00187.58166.00182.000.00-170.00%
AMZN240621C038000002022-06-03 8:38AM EST3,800.00175.00158.00174.00+6.23+3.69%1270.00%
AMZN240621C038500002022-06-01 10:42AM EST3,850.00158.80150.50166.500.00-130.00%
AMZN240621C039000002022-06-03 10:05AM EST3,900.00149.17143.00159.00-11.84-7.35%2100.00%
AMZN240621C039500002022-06-03 9:24AM EST3,950.00148.72136.50152.50+27.07+22.25%270.00%
AMZN240621C040000002022-06-03 1:56PM EST4,000.00142.00130.00146.00-6.22-4.20%14790.00%
AMZN240621C040500002022-05-04 1:10PM EST4,050.00130.47124.00139.500.00-5150.00%
AMZN240621C041000002022-05-23 9:54AM EST4,100.0056.88118.00133.500.00-240.00%
AMZN240621C041500002022-06-03 9:04AM EST4,150.00127.00112.00128.00+13.84+12.23%240.00%
AMZN240621C042000002022-06-03 9:21AM EST4,200.00114.73107.00123.00-7.62-6.23%1320.00%
AMZN240621C042500002022-05-31 8:46AM EST4,250.0088.00102.00117.500.00-1130.00%
AMZN240621C043000002022-06-01 2:48PM EST4,300.00111.10100.00110.000.00-2220.00%
AMZN240621C043500002022-06-01 2:18PM EST4,350.00107.8095.50105.500.00-160.00%
AMZN240621C044000002022-06-01 1:00PM EST4,400.0095.8391.00101.000.00-170.00%
AMZN240621C044500002022-05-20 2:23PM EST4,450.0046.5087.0097.000.00-3160.00%
AMZN240621C045000002022-06-03 10:06AM EST4,500.0084.5083.0093.00-6.12-6.75%1143497.85%
AMZN240621C045500002022-05-12 8:31AM EST4,550.0045.0279.5089.000.00-211418.12%
AMZN240621C046000002022-06-02 10:11AM EST4,600.0082.5276.0085.500.00-533385.12%
AMZN240621C047000002022-06-03 1:28PM EST4,700.0072.0069.0079.00-9.00-11.11%7217345.63%
認沽盤範圍2024年6月21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
AMZN240621P000500002022-12-09 2:08PM EST50.002.622.562.870.00-1043545.28%
AMZN240621P000520002022-12-09 2:47PM EST52.003.002.833.15+0.13+4.53%21,58344.31%
AMZN240621P000530002022-12-01 10:57AM EST53.002.713.053.300.00-211443.86%
AMZN240621P000540002022-11-07 12:48PM EST54.003.553.303.650.00-150344.31%
AMZN240621P000550002022-12-09 9:30AM EST55.003.453.303.700.00-247643.34%
AMZN240621P000560002022-12-08 11:19AM EST56.003.673.553.850.00-26842.82%
AMZN240621P000570002022-12-08 11:21AM EST57.003.863.804.150.00-7415742.92%
AMZN240621P000580002022-12-08 11:21AM EST58.004.074.054.200.00-233241.95%
AMZN240621P000590002022-11-15 12:55PM EST59.003.564.204.450.00-410641.79%
AMZN240621P000600002022-12-07 9:30AM EST60.004.754.354.800.00-562041.97%
AMZN240621P000610002022-12-06 11:03AM EST61.004.804.604.950.00-1615841.36%
AMZN240621P000620002022-12-09 1:55PM EST62.004.954.905.20+0.30+6.45%41,90641.11%
AMZN240621P000630002022-12-02 2:52PM EST63.004.635.005.350.00-551740.48%
AMZN240621P000640002022-12-09 10:24AM EST64.005.455.355.75+1.00+22.47%101,14540.70%
AMZN240621P000650002022-12-09 1:40PM EST65.005.735.605.90-0.21-3.54%24,39140.04%
AMZN240621P000660002022-12-06 3:22PM EST66.006.205.806.250.00-8369340.02%
AMZN240621P000670002022-11-29 9:35AM EST67.005.866.106.450.00-2565939.49%
AMZN240621P000680002022-12-06 1:20PM EST68.006.706.356.850.00-28139.58%
AMZN240621P000690002022-11-16 2:20PM EST69.005.906.657.050.00-436839.01%
AMZN240621P000700002022-12-09 1:59PM EST70.007.107.007.40+0.20+2.90%32,44538.88%
AMZN240621P000710002022-12-07 3:24PM EST71.007.667.207.750.00-1261038.73%
AMZN240621P000720002022-12-07 3:25PM EST72.007.997.457.900.00-891537.97%
AMZN240621P000730002022-11-16 2:28PM EST73.006.977.908.350.00-2021138.06%
AMZN240621P000740002022-12-08 1:27PM EST74.008.208.108.700.00-16430937.83%
AMZN240621P000750002022-12-09 12:39PM EST75.008.608.458.90+0.30+3.61%1,0002,37537.17%
AMZN240621P000760002022-12-09 3:56PM EST76.009.108.859.45+1.40+18.18%16629337.45%
AMZN240621P000770002022-12-07 11:50AM EST77.009.809.159.700.00-219536.89%
AMZN240621P000780002022-11-23 10:38AM EST78.008.979.6510.200.00-231136.97%
AMZN240621P000790002022-12-07 2:02PM EST79.0010.509.9010.500.00-550136.51%
AMZN240621P000800002022-12-08 2:16PM EST80.0010.4010.4011.000.00-6014,12636.53%
AMZN240621P000810002022-12-07 1:11PM EST81.0011.1610.8011.300.00-21,40736.03%
AMZN240621P000820002022-12-06 3:26PM EST82.0011.7311.1511.650.00-214035.64%
AMZN240621P000825002022-12-05 1:43PM EST82.5010.8511.2511.900.00-178835.62%
AMZN240621P000830002022-12-01 10:35AM EST83.0010.2811.5012.050.00-141835.35%
AMZN240621P000840002022-12-09 1:08PM EST84.0012.1511.9012.45+0.55+4.74%21,29835.04%
AMZN240621P000850002022-12-08 3:07PM EST85.0012.3612.3512.950.00-55,88334.95%
AMZN240621P000860002022-12-08 10:34AM EST86.0012.6212.8013.300.00-21,41034.48%
AMZN240621P000870002022-12-08 11:04AM EST87.0013.3513.2513.800.00-121834.35%
AMZN240621P000875002022-12-07 12:09PM EST87.5014.3013.3514.250.00-1711,09234.74%
AMZN240621P000880002022-12-09 1:02PM EST88.0013.8513.8514.250.00-150534.07%
AMZN240621P000890002022-12-07 2:02PM EST89.0014.8514.3014.950.00-9615034.35%
AMZN240621P000900002022-12-09 2:58PM EST90.0014.8314.8015.20+0.20+1.37%245,10833.57%
AMZN240621P000910002022-11-30 12:50PM EST91.0014.9015.3015.700.00-65,19133.35%
AMZN240621P000920002022-12-05 2:11PM EST92.0015.1315.8016.200.00-116,77733.11%
AMZN240621P000925002022-11-29 12:28PM EST92.5015.5015.9516.450.00-552832.97%
AMZN240621P000930002022-11-29 3:25PM EST93.0015.5816.3016.700.00-164,13232.84%
AMZN240621P000940002022-12-06 3:38PM EST94.0017.4516.8517.250.00-201,04132.67%
AMZN240621P000950002022-12-09 10:59AM EST95.0017.4017.2517.75+0.43+2.53%3022,34732.36%
AMZN240621P000960002022-12-05 2:42PM EST96.0017.3217.8018.450.00-50269232.48%
AMZN240621P000970002022-12-06 3:38PM EST97.0019.1118.3019.150.00-2044632.58%
AMZN240621P000975002022-11-25 10:52AM EST97.5017.2418.7019.150.00-21,14331.83%
AMZN240621P000980002022-11-21 12:21PM EST98.0018.7718.9519.800.00-217932.55%
AMZN240621P000990002022-11-17 3:33PM EST99.0018.1819.6020.000.00-1259931.47%
AMZN240621P001000002022-12-09 10:59AM EST100.0020.0020.1020.85-0.68-3.29%414,61931.85%
AMZN240621P001025002022-12-08 2:58PM EST102.5021.1721.5522.100.00-11,53230.71%
AMZN240621P001050002022-12-01 10:03AM EST105.0019.7523.1023.800.00-64,82430.46%
AMZN240621P001075002022-12-08 2:58PM EST107.5024.3024.8025.300.00-111,68629.60%
AMZN240621P001100002022-12-07 3:01PM EST110.0027.2026.3527.050.00-27,90829.19%
AMZN240621P001125002022-12-08 9:33AM EST112.5029.0028.0028.950.00-81,07029.03%
AMZN240621P001150002022-12-06 10:00AM EST115.0030.1029.8530.950.00-25,84829.00%
AMZN240621P001175002022-12-07 9:32AM EST117.5032.6531.8032.650.00-21,58728.03%
AMZN240621P001200002022-12-08 3:13PM EST120.0033.1033.7034.350.00-37,49826.86%
AMZN240621P001225002022-12-07 3:25PM EST122.5036.6935.4036.650.00-81,94627.30%
AMZN240621P001250002022-12-09 3:45PM EST125.0038.0537.3038.50+0.94+2.53%75,44226.22%
AMZN240621P001275002022-12-09 1:08PM EST127.5040.0639.5040.75-0.56-1.38%21,18826.29%
AMZN240621P001300002022-12-09 1:08PM EST130.0042.2241.7542.90-0.71-1.65%57,51025.90%
AMZN240621P001325002022-12-01 2:15PM EST132.5039.3543.7545.150.00-1781225.75%
AMZN240621P001350002022-12-09 12:20PM EST135.0046.4045.8547.35+0.15+0.32%26,13425.27%
AMZN240621P001375002022-12-01 10:19AM EST137.5043.8748.2049.750.00-21,37325.57%
AMZN240621P001400002022-12-09 3:45PM EST140.0051.4050.7052.10+1.07+2.13%22,03925.57%
AMZN240621P001425002022-12-01 10:29AM EST142.5048.3152.7554.550.00-21,36526.01%
AMZN240621P001450002022-12-09 1:40PM EST145.0055.7455.2056.90-1.23-2.16%32,03225.88%
AMZN240621P001475002022-12-08 3:13PM EST147.5057.0557.6059.400.00-81,07126.54%
AMZN240621P001500002022-12-07 9:35AM EST150.0061.1160.2061.900.00-108,06327.17%
AMZN240621P001525002022-12-07 2:42PM EST152.5063.9062.8064.300.00-3027.20%
AMZN240621P001550002022-12-07 3:13PM EST155.0066.1064.9566.900.00-472028.42%
AMZN240621P001575002022-12-01 2:25PM EST157.5062.0067.5069.300.00-3028.39%
AMZN240621P001600002022-12-07 11:39AM EST160.0072.1070.2072.100.00-10030.79%
AMZN240621P001625002022-11-23 3:39PM EST162.5067.0572.2574.550.00-568131.08%
AMZN240621P001650002022-12-07 3:02PM EST165.0076.5574.7577.100.00-2131.95%
AMZN240621P001675002022-11-23 3:38PM EST167.5072.2077.0579.750.00-743033.35%
AMZN240621P001700002022-12-05 12:44PM EST170.0078.9779.7582.050.00-2032.76%
AMZN240621P001725002022-11-23 3:20PM EST172.5079.4082.0584.800.00-1,180034.73%
AMZN240621P001750002022-12-08 12:31PM EST175.0085.3184.5587.200.00-1034.72%
AMZN240621P001775002022-11-16 3:11PM EST177.5080.4886.9089.850.00-2036.07%
AMZN240621P001800002022-11-16 2:05PM EST180.0082.5089.4592.400.00-1036.87%
AMZN240621P001825002022-11-21 11:06AM EST182.5091.0491.8594.900.00-2037.38%
AMZN240621P001850002022-11-18 12:37PM EST185.0091.9094.3097.500.00-3038.42%
AMZN240621P001875002022-12-09 10:12AM EST187.5097.0097.0099.85-1.25-1.27%1038.11%
AMZN240621P001900002022-12-08 9:45AM EST190.00102.0099.50102.350.00-1038.59%
AMZN240621P001925002022-11-02 2:53PM EST192.50100.2697.2099.250.00-54200.00%
AMZN240621P001950002022-12-09 11:34AM EST195.00105.25104.25107.55-0.41-0.39%4040.64%
AMZN240621P001975002022-11-10 9:38AM EST197.50104.45106.90109.900.00-1040.28%
AMZN240621P002000002022-11-21 11:44AM EST200.00108.22109.35112.500.00-7141.30%
AMZN240621P002025002022-11-22 2:40PM EST202.50109.55111.80115.000.00-2041.75%
AMZN240621P002050002022-11-01 11:46AM EST205.00108.22108.30110.350.00-200.00%
AMZN240621P002075002022-10-13 10:02AM EST207.5099.07105.65107.650.00-400.00%
AMZN240621P002100002022-11-21 10:24AM EST210.00117.64119.60122.350.00-2042.20%
AMZN240621P002125002022-11-04 8:35AM EST212.50121.29117.15119.350.00-400.00%
AMZN240621P002150002022-10-10 9:34AM EST215.00100.20126.30128.700.00-2049.71%
AMZN240621P002175002022-10-07 11:03AM EST217.50101.87125.80127.250.00-2800.00%
AMZN240621P002200002022-10-07 11:06AM EST220.00104.30128.30129.900.00-2400.00%
AMZN240621P002225002022-09-29 10:41AM EST222.50108.21117.20120.700.00-3000.00%
AMZN240621P002250002022-12-02 3:03PM EST225.00130.56134.35137.600.00-4146.07%
AMZN240621P002275002022-09-30 8:53AM EST227.50113.14122.85125.500.00-200.00%
AMZN240621P002300002022-11-21 11:18AM EST230.00138.35139.55142.550.00-6146.56%
AMZN240621P002350002022-12-01 2:27PM EST235.00139.60144.35147.550.00-4047.31%
AMZN240621P010400002022-06-03 12:08PM EST1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 12:08PM EST1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 11:34AM EST1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 11:42AM EST1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 12:54PM EST1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 12:54PM EST1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 8:57AM EST1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 2:03PM EST1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 9:33AM EST1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 9:33AM EST1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 9:33AM EST1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 2:27PM EST1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 9:35AM EST1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 9:35AM EST1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 2:59PM EST1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 2:41PM EST1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 8:36AM EST1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 2:54PM EST1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 12:24PM EST1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 2:16PM EST1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 2:02PM EST1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 12:35PM EST1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 2:28PM EST1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 1:36PM EST1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 9:10AM EST1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 12:05PM EST1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 2:52PM EST1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 8:31AM EST1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 12:18PM EST1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-15 11:05PM EST1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 11:06AM EST1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-15 11:05PM EST1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 10:02AM EST1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 11:30AM EST1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 12:58PM EST1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 8:38AM EST1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 2:48PM EST1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-15 11:05PM EST1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 11:59AM EST1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 11:40AM EST1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 11:40AM EST1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 10:55AM EST1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 1:58PM EST2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 11:19AM EST2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 10:00AM EST2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 10:37AM EST2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 2:41PM EST2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 8:41AM EST2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 11:43AM EST2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 9:05AM EST2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 1:56PM EST2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 11:52AM EST2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 2:44PM EST2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 12:10PM EST2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 2:36PM EST2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 2:06PM EST2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 11:36AM EST2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 2:49PM EST2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 10:14AM EST2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 10:14AM EST2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 2:54PM EST2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 10:10AM EST2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 9:17AM EST3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 11:30AM EST3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 11:48AM EST3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 11:39AM EST3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 8:43AM EST3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 2:06PM EST3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 8:43AM EST3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 2:51PM EST3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 2:46PM EST3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 1:59PM EST3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 2:56PM EST3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 2:32PM EST3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 1:23PM EST3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-15 11:06PM EST3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 10:41AM EST3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 10:26AM EST3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 2:56PM EST3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 10:13AM EST4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 8:34AM EST4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 12:54PM EST4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 1:39PM EST4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-15 11:06PM EST4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 12:36PM EST4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 11:20AM EST4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-15 11:06PM EST4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 10:41AM EST4,700.002,335.302,247.002,265.500.00-230.00%