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
127.12+1.14 (+0.90%)
收市:04:00PM EDT
127.11 -0.01 (-0.01%)
收市後: 07:59PM EDT
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
AMZN240621C000450002023-09-29 9:57AM EDT45.0085.4083.3585.00+3.90+4.79%117188.06%
AMZN240621C000500002023-09-21 2:28PM EDT50.0082.8378.6080.250.00-11,03682.47%
AMZN240621C000520002023-09-28 1:45PM EDT52.0076.3576.8078.350.00-274480.77%
AMZN240621C000530002023-08-25 11:26AM EDT53.0080.5077.7079.450.00-117094.74%
AMZN240621C000540002023-09-21 9:37AM EDT54.0079.2075.0076.450.00-647279.08%
AMZN240621C000550002023-09-26 12:50PM EDT55.0075.0974.0075.500.00-360977.83%
AMZN240621C000560002023-07-27 3:54PM EDT56.0075.6079.0581.300.00-22893117.12%
AMZN240621C000570002023-09-29 9:57AM EDT57.0074.2072.2573.55-0.70-0.93%185676.16%
AMZN240621C000580002023-08-16 1:54PM EDT58.0081.4583.1086.150.00-2344146.36%
AMZN240621C000590002023-07-28 12:56PM EDT59.0076.8976.3078.550.00-281112.43%
AMZN240621C000600002023-09-26 12:50PM EDT60.0070.4469.4070.950.00-391674.05%
AMZN240621C000610002023-09-13 10:53AM EDT61.0085.8768.4570.000.00-238273.03%
AMZN240621C000620002023-09-06 9:30AM EDT62.0077.7867.5569.050.00-134372.20%
AMZN240621C000630002023-09-08 9:47AM EDT63.0077.8866.6068.150.00-115871.39%
AMZN240621C000640002023-08-04 10:11AM EDT64.0080.9076.3078.450.00-172260126.42%
AMZN240621C000650002023-09-28 11:54AM EDT65.0064.4864.8066.250.00-106,27469.75%
AMZN240621C000660002023-08-07 9:34AM EDT66.0078.1171.9573.800.00-2474110.94%
AMZN240621C000670002023-08-04 10:14AM EDT67.0077.8372.6076.550.00-30402121.09%
AMZN240621C000680002023-08-04 10:00AM EDT68.0076.8172.6574.700.00-30367119.53%
AMZN240621C000690002023-08-04 10:53AM EDT69.0077.6871.7573.750.00-90666117.87%
AMZN240621C000700002023-09-26 2:57PM EDT70.0059.2860.2561.600.00-11,89865.83%
AMZN240621C000710002023-09-22 2:53PM EDT71.0061.8059.3560.700.00-147065.16%
AMZN240621C000720002023-09-21 10:20AM EDT72.0062.9758.4559.700.00-177664.21%
AMZN240621C000730002023-09-19 10:55AM EDT73.0066.7557.5558.850.00-183963.67%
AMZN240621C000740002023-09-18 12:44PM EDT74.0069.5756.6557.950.00-184563.00%
AMZN240621C000750002023-09-15 9:55AM EDT75.0070.9355.7556.950.00-188162.06%
AMZN240621C000760002023-08-28 3:24PM EDT76.0061.1252.6056.050.00-160055.46%
AMZN240621C000770002023-07-27 3:47PM EDT77.0056.2360.0061.900.00-208388.32%
AMZN240621C000780002023-08-16 11:17AM EDT78.0063.2766.1567.600.00-2423113.28%
AMZN240621C000790002023-09-26 12:08PM EDT79.0053.0552.4553.300.00-1229559.92%
AMZN240621C000800002023-09-29 10:20AM EDT80.0053.0051.4552.40+2.00+3.92%814,18759.00%
AMZN240621C000810002023-08-07 9:58AM EDT81.0063.5958.3060.150.00-221990.84%
AMZN240621C000820002023-05-18 11:56AM EDT82.0043.7549.6051.500.00-642659.45%
AMZN240621C000825002023-09-27 12:21PM EDT82.5047.3349.3050.050.00-1043557.24%
AMZN240621C000830002023-08-23 1:20PM EDT83.0058.1050.6051.550.00-150964.59%
AMZN240621C000840002023-08-18 11:40AM EDT84.0054.1359.2563.150.00-1205103.78%
AMZN240621C000850002023-09-28 2:07PM EDT85.0046.3547.2547.900.00-11,06256.10%
AMZN240621C000860002023-09-13 2:19PM EDT86.0062.9546.3046.950.00-270555.18%
AMZN240621C000870002023-09-29 1:53PM EDT87.0045.7045.4046.15+2.51+5.81%195854.66%
AMZN240621C000875002023-08-04 9:30AM EDT87.5060.0055.6056.700.00-162592.69%
AMZN240621C000880002023-09-26 3:03PM EDT88.0044.0044.5545.450.00-61,16054.43%
AMZN240621C000890002023-09-26 9:49AM EDT89.0045.9043.6044.400.00-247953.31%
AMZN240621C000900002023-09-29 1:22PM EDT90.0042.8043.0543.75+0.65+1.54%113,88953.71%
AMZN240621C000910002023-09-22 2:57PM EDT91.0044.2641.8042.900.00-21,05152.41%
AMZN240621C000920002023-09-28 3:43PM EDT92.0040.7041.4041.800.00-241,01752.21%
AMZN240621C000925002023-09-12 3:06PM EDT92.5054.5541.0041.400.00-11,09352.01%
AMZN240621C000930002023-09-19 10:54AM EDT93.0049.0340.6540.900.00-22,94251.73%
AMZN240621C000940002023-09-27 9:30AM EDT94.0039.0039.7540.150.00-188351.23%
AMZN240621C000950002023-09-26 1:36PM EDT95.0039.2139.0039.300.00-2120,91150.81%
AMZN240621C000960002023-09-28 2:07PM EDT96.0037.2038.1538.550.00-11,08450.38%
AMZN240621C000970002023-09-15 12:10PM EDT97.0050.3837.3537.700.00-21,62850.43%
AMZN240621C000975002023-09-21 2:56PM EDT97.5039.8036.9537.300.00-477150.20%
AMZN240621C000980002023-09-29 1:00PM EDT98.0036.9036.5536.95-12.54-25.36%198350.13%
AMZN240621C000990002023-09-21 3:25PM EDT99.0038.4035.7536.150.00-41,22849.65%
AMZN240621C001000002023-09-28 3:14PM EDT100.0034.3035.0535.300.00-1316,54849.00%
AMZN240621C001025002023-09-29 12:57PM EDT102.5033.4033.0533.45+0.55+1.67%11,37548.18%
AMZN240621C001050002023-09-28 1:19PM EDT105.0030.6231.2031.550.00-34,42947.12%
AMZN240621C001075002023-09-26 2:58PM EDT107.5028.6029.3529.750.00-22,03946.26%
AMZN240621C001100002023-09-29 3:24PM EDT110.0028.1027.6028.00+2.94+11.69%43,53045.44%
AMZN240621C001125002023-09-28 9:38AM EDT112.5023.6025.9026.300.00-191844.65%
AMZN240621C001150002023-09-29 10:04AM EDT115.0025.3024.2524.65+1.60+6.75%16,15543.88%
AMZN240621C001175002023-09-29 11:11AM EDT117.5023.6022.7523.00+2.55+12.11%31,27843.01%
AMZN240621C001200002023-09-29 2:00PM EDT120.0021.1021.1521.50+1.25+6.30%425,89242.40%
AMZN240621C001225002023-09-29 10:01AM EDT122.5020.7519.7520.05+1.51+7.85%111,63741.80%
AMZN240621C001250002023-09-29 10:31AM EDT125.0019.1018.3018.65+1.22+6.82%108,51441.21%
AMZN240621C001275002023-09-29 12:11PM EDT127.5017.5517.0017.25+1.04+6.30%102,24140.49%
AMZN240621C001300002023-09-29 3:55PM EDT130.0015.8015.7516.00+0.49+3.20%438,02040.01%
AMZN240621C001325002023-09-29 3:27PM EDT132.5014.7514.5514.75+0.55+3.87%133,79639.40%
AMZN240621C001350002023-09-29 3:57PM EDT135.0013.5613.4513.65+0.56+4.31%6185,38639.03%
AMZN240621C001375002023-09-28 10:25AM EDT137.5012.5012.4012.55+1.35+12.11%93,68138.53%
AMZN240621C001400002023-09-29 3:55PM EDT140.0011.3511.3511.55+0.36+3.28%587,31638.14%
AMZN240621C001425002023-09-29 9:36AM EDT142.5010.7010.4510.60+1.65+18.23%65,22537.74%
AMZN240621C001450002023-09-29 3:40PM EDT145.009.809.559.70+0.55+5.95%2912,45137.35%
AMZN240621C001475002023-09-29 11:36AM EDT147.508.958.758.90+0.51+6.04%23,48537.07%
AMZN240621C001500002023-09-29 3:55PM EDT150.008.057.958.10+0.40+5.23%15611,39836.68%
AMZN240621C001525002023-09-28 9:47AM EDT152.507.607.257.40+1.25+19.69%11,64236.41%
AMZN240621C001550002023-09-28 11:05AM EDT155.005.976.606.750.00-25,14336.16%
AMZN240621C001575002023-09-28 12:58PM EDT157.505.706.006.150.00-291,07835.93%
AMZN240621C001600002023-09-29 3:52PM EDT160.005.705.455.60+0.40+7.55%496,15035.72%
AMZN240621C001625002023-09-28 1:04PM EDT162.505.324.955.10+0.62+13.19%131,44235.54%
AMZN240621C001650002023-09-29 11:22AM EDT165.004.654.504.60+0.29+6.65%192,76035.25%
AMZN240621C001675002023-09-29 9:44AM EDT167.504.404.104.25+0.45+11.39%11,26335.32%
AMZN240621C001700002023-09-29 2:25PM EDT170.003.753.703.85+0.20+5.63%94,24035.14%
AMZN240621C001725002023-09-29 12:57PM EDT172.503.453.353.50+0.30+9.52%12,35935.02%
AMZN240621C001750002023-09-29 11:32AM EDT175.003.113.053.15+0.16+5.42%225,51734.81%
AMZN240621C001775002023-09-29 9:33AM EDT177.502.872.792.88+0.36+14.34%61,23934.78%
AMZN240621C001800002023-09-29 12:57PM EDT180.002.592.542.63+0.15+6.15%3212,96734.76%
AMZN240621C001825002023-09-28 12:05PM EDT182.502.222.302.390.00-45,19934.69%
AMZN240621C001850002023-09-29 3:49PM EDT185.002.162.102.19+0.31+16.76%312,41534.71%
AMZN240621C001875002023-09-27 11:25AM EDT187.501.991.922.00+0.21+11.80%979134.69%
AMZN240621C001900002023-09-29 10:25AM EDT190.001.851.751.83+0.22+13.50%601,88934.71%
AMZN240621C001925002023-09-27 12:55PM EDT192.501.451.601.670.00-51,53234.69%
AMZN240621C001950002023-09-29 9:46AM EDT195.001.571.461.54+0.11+7.53%14081634.78%
AMZN240621C001975002023-09-28 3:10PM EDT197.501.281.341.390.00-343934.68%
AMZN240621C002000002023-09-29 3:35PM EDT200.001.271.221.27+0.10+8.55%2712,83734.68%
AMZN240621C002025002023-09-27 3:35PM EDT202.501.121.131.170.00-5870034.75%
AMZN240621C002050002023-09-29 10:45AM EDT205.001.101.031.08+0.19+20.88%11,28134.84%
AMZN240621C002075002023-09-28 2:58PM EDT207.500.900.950.990.00-320134.86%
AMZN240621C002100002023-09-29 11:27AM EDT210.000.900.870.92+0.07+8.43%101,23734.99%
AMZN240621C002125002023-09-26 10:02AM EDT212.500.910.810.850.00-193035.07%
AMZN240621C002150002023-09-26 9:45AM EDT215.000.900.740.780.00-11,10535.11%
AMZN240621C002175002023-09-29 3:46PM EDT217.500.720.680.74+0.09+14.29%125,25035.35%
AMZN240621C002200002023-09-28 9:35AM EDT220.000.670.620.67+0.08+13.56%12,98335.29%
AMZN240621C002225002023-09-26 3:54PM EDT222.500.580.570.620.00-660135.38%
AMZN240621C002250002023-09-28 3:30PM EDT225.000.510.530.580.00-12,72735.50%
AMZN240621C002275002023-09-27 11:51AM EDT227.500.460.490.530.00-494435.50%
AMZN240621C002300002023-09-29 9:59AM EDT230.000.500.450.50+0.06+13.64%11,40135.69%
AMZN240621C002350002023-09-29 3:51PM EDT235.000.410.400.44+0.03+7.89%10811,16235.96%
AMZN240621C010800002022-05-24 3:52PM EDT1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 9:56AM EDT1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 10:08AM EDT1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 9:49AM EDT1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 12:37PM EDT1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 1:41PM EDT1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 9:30AM EDT1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 11:40AM EDT1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 3:06PM EDT1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-16 12:05AM EDT1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-16 12:05AM EDT1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-16 12:05AM EDT1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-16 12:05AM EDT1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 9:32AM EDT1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-16 12:05AM EDT1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 3:54PM EDT1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-16 12:05AM EDT1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 3:46PM EDT1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 10:28AM EDT1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 10:24AM EDT1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 10:17AM EDT1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 10:30AM EDT1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 3:13PM EDT1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 11:46AM EDT1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 10:43AM EDT1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 3:32PM EDT1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-16 12:05AM EDT1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 11:02AM EDT1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 11:20AM EDT1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 3:41PM EDT1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 12:14PM EDT1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-16 12:05AM EDT1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 11:34AM EDT1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 11:11AM EDT1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 9:36AM EDT1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 10:21AM EDT1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 11:52AM EDT1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 1:44PM EDT1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 11:51AM EDT1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 11:51AM EDT1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 10:39AM EDT1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 11:23AM EDT1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 1:44PM EDT1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 10:29AM EDT1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 3:48PM EDT2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 3:04PM EDT2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 9:32AM EDT2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 3:18PM EDT2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 3:08PM EDT2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 3:08PM EDT2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 12:24PM EDT2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 3:54PM EDT2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 11:43AM EDT2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 2:20PM EDT2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 3:54PM EDT2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 3:34PM EDT2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 1:13PM EDT2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 10:31AM EDT2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 3:32PM EDT2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 3:01PM EDT2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 12:37PM EDT2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 12:39PM EDT2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 11:16AM EDT2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 12:24PM EDT2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 3:15PM EDT3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 1:10PM EDT3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 3:00PM EDT3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 1:49PM EDT3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 11:17AM EDT3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 2:38PM EDT3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 1:35PM EDT3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 3:07PM EDT3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 2:41PM EDT3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 10:03AM EDT3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 3:57PM EDT3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 2:57PM EDT3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 1:49PM EDT3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 3:20PM EDT3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 9:30AM EDT3,700.00198.29174.00190.00+2.20+1.12%2320.00%
AMZN240621C037500002022-06-01 9:50AM EDT3,750.00187.58166.00182.000.00-170.00%
AMZN240621C038000002022-06-03 9:38AM EDT3,800.00175.00158.00174.00+6.23+3.69%1270.00%
AMZN240621C038500002022-06-01 11:42AM EDT3,850.00158.80150.50166.500.00-130.00%
AMZN240621C039000002022-06-03 11:05AM EDT3,900.00149.17143.00159.00-11.84-7.35%2100.00%
AMZN240621C039500002022-06-03 10:24AM EDT3,950.00148.72136.50152.50+27.07+22.25%270.00%
AMZN240621C040000002022-06-03 2:56PM EDT4,000.00142.00130.00146.00-6.22-4.20%14790.00%
AMZN240621C040500002022-05-04 2:10PM EDT4,050.00130.47124.00139.500.00-5150.00%
AMZN240621C041000002022-05-23 10:54AM EDT4,100.0056.88118.00133.500.00-24719.43%
AMZN240621C041500002022-06-03 10:04AM EDT4,150.00127.00112.00128.00+13.84+12.23%24590.38%
AMZN240621C042000002022-06-03 10:21AM EDT4,200.00114.73107.00123.00-7.62-6.23%132542.79%
AMZN240621C042500002022-05-31 9:46AM EDT4,250.0088.00102.00117.500.00-113508.20%
AMZN240621C043000002022-06-01 3:48PM EDT4,300.00111.10100.00110.000.00-222483.68%
AMZN240621C043500002022-06-01 3:18PM EDT4,350.00107.8095.50105.500.00-16464.04%
AMZN240621C044000002022-06-01 2:00PM EDT4,400.0095.8391.00101.000.00-17446.80%
AMZN240621C044500002022-05-20 3:23PM EDT4,450.0046.5087.0097.000.00-316433.00%
AMZN240621C045000002022-06-03 11:06AM EDT4,500.0084.5083.0093.00-6.12-6.75%1143420.28%
AMZN240621C045500002022-05-12 9:31AM EDT4,550.0045.0279.5089.000.00-211409.15%
AMZN240621C046000002022-06-02 11:11AM EDT4,600.0082.5276.0085.500.00-533399.35%
AMZN240621C047000002022-06-03 2:28PM EDT4,700.0072.0069.0079.00-9.00-11.11%7217381.67%
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
AMZN240621P000450002023-09-28 9:43AM EDT45.000.160.120.160.00-42,64553.91%
AMZN240621P000500002023-09-28 9:30AM EDT50.000.250.190.220.00-24,12651.47%
AMZN240621P000520002023-09-27 2:42PM EDT52.000.260.220.260.00-111,51650.59%
AMZN240621P000530002023-09-21 12:19PM EDT53.000.220.240.280.00-522550.24%
AMZN240621P000540002023-09-14 1:57PM EDT54.000.150.260.290.00-290150.10%
AMZN240621P000550002023-09-28 9:30AM EDT55.000.350.280.310.00-178749.61%
AMZN240621P000560002023-09-11 3:04PM EDT56.000.200.300.340.00-122949.37%
AMZN240621P000570002023-08-11 2:25PM EDT57.000.330.230.270.00-238946.68%
AMZN240621P000580002023-08-04 2:11PM EDT58.000.330.250.280.00-525146.00%
AMZN240621P000590002023-09-19 12:04PM EDT59.000.280.370.410.00-1516648.02%
AMZN240621P000600002023-09-26 3:36PM EDT60.000.460.400.430.00-992947.46%
AMZN240621P000610002023-09-15 10:31AM EDT61.000.290.420.460.00-271,24647.07%
AMZN240621P000620002023-08-30 10:26AM EDT62.000.420.450.490.00-21,76346.68%
AMZN240621P000630002023-09-29 1:40PM EDT63.000.490.480.52-0.02-3.92%496446.24%
AMZN240621P000640002023-09-26 9:45AM EDT64.000.490.510.550.00-191,50445.80%
AMZN240621P000650002023-09-26 12:17PM EDT65.000.570.550.590.00-84,43345.51%
AMZN240621P000660002023-09-13 3:51PM EDT66.000.350.580.620.00-1685245.02%
AMZN240621P000670002023-09-27 1:25PM EDT67.000.720.620.660.00-173944.65%
AMZN240621P000680002023-09-29 1:28PM EDT68.000.680.660.70+0.09+15.25%152744.29%
AMZN240621P000690002023-09-29 11:32AM EDT69.000.680.700.74-0.07-9.33%187843.87%
AMZN240621P000700002023-09-25 9:55AM EDT70.000.680.740.780.00-105,65543.46%
AMZN240621P000710002023-09-25 12:20PM EDT71.000.680.790.830.00-1078443.14%
AMZN240621P000720002023-09-26 3:53PM EDT72.000.950.840.880.00-11,32342.77%
AMZN240621P000730002023-09-06 3:48PM EDT73.000.700.890.930.00-250742.41%
AMZN240621P000740002023-09-26 3:18PM EDT74.001.050.940.980.00-11,08142.02%
AMZN240621P000750002023-09-29 11:32AM EDT75.000.991.001.04-0.13-11.61%2103,82041.70%
AMZN240621P000760002023-09-29 10:31AM EDT76.001.001.061.10-0.10-9.09%459541.36%
AMZN240621P000770002023-09-14 12:02PM EDT77.000.621.121.160.00-1069041.00%
AMZN240621P000780002023-09-27 10:09AM EDT78.001.351.181.230.00-245540.70%
AMZN240621P000790002023-09-27 2:28PM EDT79.001.411.251.300.00-6675340.38%
AMZN240621P000800002023-09-28 10:15AM EDT80.001.521.311.370.00-29,54540.04%
AMZN240621P000810002023-09-21 12:55PM EDT81.001.221.401.450.00-11,86939.75%
AMZN240621P000820002023-09-20 1:24PM EDT82.000.951.481.530.00-259939.43%
AMZN240621P000825002023-09-29 10:57AM EDT82.501.451.521.57+0.19+15.08%102,52439.27%
AMZN240621P000830002023-09-25 2:56PM EDT83.001.341.551.610.00-101,03139.10%
AMZN240621P000840002023-09-29 9:37AM EDT84.001.581.651.70+0.16+11.27%1061,76538.79%
AMZN240621P000850002023-09-27 12:38PM EDT85.001.981.751.800.00-16,76138.55%
AMZN240621P000860002023-09-21 11:00AM EDT86.001.561.851.900.00-11,65738.26%
AMZN240621P000870002023-09-26 3:00PM EDT87.002.141.952.000.00-291,33737.96%
AMZN240621P000875002023-09-25 10:26AM EDT87.501.791.992.060.00-42,67637.85%
AMZN240621P000880002023-09-28 9:45AM EDT88.002.442.062.110.00-12,10737.68%
AMZN240621P000890002023-09-26 2:06PM EDT89.002.272.172.220.00-4011,62937.39%
AMZN240621P000900002023-09-28 11:25AM EDT90.002.252.292.34-0.26-10.36%210,42037.12%
AMZN240621P000910002023-09-29 2:19PM EDT91.002.452.422.47+0.75+44.12%25,58136.88%
AMZN240621P000920002023-09-21 3:29PM EDT92.002.302.522.600.00-27,57436.62%
AMZN240621P000925002023-09-27 2:41PM EDT92.502.802.552.670.00-11,56236.50%
AMZN240621P000930002023-09-28 11:16AM EDT93.002.992.662.740.00-294,33636.37%
AMZN240621P000940002023-09-28 11:16AM EDT94.002.852.812.88-0.30-9.52%52,03136.10%
AMZN240621P000950002023-09-28 11:31AM EDT95.002.802.963.05-0.40-12.50%124,36735.94%
AMZN240621P000960002023-09-29 11:14AM EDT96.002.983.103.20+0.86+40.57%313,91435.66%
AMZN240621P000970002023-09-27 11:27AM EDT97.003.703.253.350.00-296235.36%
AMZN240621P000975002023-09-29 11:05AM EDT97.503.203.353.45-0.40-11.11%181,74935.30%
AMZN240621P000980002023-09-26 3:30PM EDT98.003.853.453.550.00-121,49035.23%
AMZN240621P000990002023-09-26 11:13AM EDT99.003.783.603.700.00-1501,73634.89%
AMZN240621P001000002023-09-29 1:26PM EDT100.003.903.803.90-0.10-2.50%2,29323,61834.71%
AMZN240621P001025002023-09-29 10:13AM EDT102.504.154.304.40-0.60-12.63%64,87234.13%
AMZN240621P001050002023-09-29 2:14PM EDT105.004.854.804.95-0.20-3.96%18,58633.57%
AMZN240621P001075002023-09-28 10:49AM EDT107.506.155.405.550.00-2256,49133.01%
AMZN240621P001100002023-09-29 1:24PM EDT110.006.296.106.30-0.18-2.78%63724,44532.73%
AMZN240621P001125002023-09-29 3:41PM EDT112.506.786.756.95-0.37-5.17%226,81032.00%
AMZN240621P001150002023-09-29 11:46AM EDT115.007.457.607.75-0.65-8.02%5413,48331.51%
AMZN240621P001175002023-09-29 1:10PM EDT117.508.488.458.60-0.48-5.36%2516,08831.00%
AMZN240621P001200002023-09-29 3:11PM EDT120.009.409.359.50-0.50-5.05%52929,69530.45%
AMZN240621P001225002023-09-29 11:48AM EDT122.5010.2010.3510.50-0.73-6.68%17,87229.98%
AMZN240621P001250002023-09-29 3:41PM EDT125.0011.4211.3511.60-0.58-4.83%815,64929.57%
AMZN240621P001275002023-09-29 10:45AM EDT127.5012.0512.5512.70-1.15-8.71%43,77928.99%
AMZN240621P001300002023-09-29 3:52PM EDT130.0013.5113.6514.00-0.84-5.85%5712,92528.71%
AMZN240621P001325002023-09-29 3:41PM EDT132.5014.9815.0515.20-0.67-4.28%61,97628.01%
AMZN240621P001350002023-09-28 2:06PM EDT135.0017.2516.4016.600.00-1177,76827.60%
AMZN240621P001375002023-09-29 9:51AM EDT137.5017.1017.8518.15-0.95-5.26%1572,19027.37%
AMZN240621P001400002023-09-29 9:42AM EDT140.0018.9019.3019.60-1.45-7.13%413,83726.71%
AMZN240621P001425002023-09-29 9:46AM EDT142.5020.2020.9021.25-1.95-8.80%5081326.35%
AMZN240621P001450002023-09-29 9:33AM EDT145.0022.1922.6022.95-2.11-8.68%32,22425.93%
AMZN240621P001475002023-09-28 11:57AM EDT147.5025.4024.0524.650.00-1082725.31%
AMZN240621P001500002023-09-28 12:31PM EDT150.0025.2725.9026.55-1.73-6.41%14,02825.03%
AMZN240621P001525002023-09-29 3:41PM EDT152.5027.8427.9028.40-2.46-8.12%572724.40%
AMZN240621P001550002023-09-29 12:38PM EDT155.0029.6129.8530.35-3.04-9.31%181623.85%
AMZN240621P001575002023-09-28 10:55AM EDT157.5034.0531.9032.500.00-1131223.78%
AMZN240621P001600002023-09-21 9:40AM EDT160.0030.6533.8534.450.00-117322.72%
AMZN240621P001625002023-07-28 11:56AM EDT162.5032.6531.2032.000.00-6450.00%
AMZN240621P001650002023-09-28 1:34PM EDT165.0039.8838.4539.150.00-293523.37%
AMZN240621P001675002023-08-03 11:55AM EDT167.5040.1831.6532.250.00-2600.00%
AMZN240621P001700002023-09-29 2:02PM EDT170.0043.4042.6043.65-0.60-1.36%91,97622.43%
AMZN240621P001725002023-08-15 10:39AM EDT172.5036.4029.8030.050.00-1500.00%
AMZN240621P001750002023-09-27 11:00AM EDT175.0050.8047.3049.650.00-22329.41%
AMZN240621P001775002023-09-25 3:49PM EDT177.5046.5549.7552.150.00-7030.30%
AMZN240621P001800002023-09-18 12:58PM EDT180.0041.1252.2053.400.00-1023.76%
AMZN240621P001825002023-09-14 2:43PM EDT182.5038.1554.7055.900.00-30024.49%
AMZN240621P001850002023-09-21 3:09PM EDT185.0054.5057.1558.450.00-12025.64%
AMZN240621P001875002023-09-21 3:12PM EDT187.5058.3559.6560.950.00-33026.34%
AMZN240621P001900002023-09-14 1:35PM EDT190.0044.7162.1063.500.00-2027.45%
AMZN240621P001925002023-07-24 1:13PM EDT192.5063.3356.2557.850.00-200.00%
AMZN240621P001950002023-08-03 10:28AM EDT195.0067.3056.1057.700.00-200.00%
AMZN240621P001975002023-07-26 2:15PM EDT197.5069.3163.3065.100.00-200.00%
AMZN240621P002000002023-08-07 2:57PM EDT200.0057.7063.0066.400.00-200.00%
AMZN240621P002025002022-11-22 3:40PM EDT202.50109.55117.70119.600.00-20145.04%
AMZN240621P002050002022-11-01 12:46PM EDT205.00108.22108.30110.350.00-20118.31%
AMZN240621P002075002022-10-13 11:02AM EDT207.5099.07105.65107.650.00-40107.26%
AMZN240621P002100002023-09-28 12:49PM EDT210.0083.6380.6583.600.00-2033.52%
AMZN240621P002125002023-05-12 11:33AM EDT212.50101.8688.1090.100.00-2053.31%
AMZN240621P002150002023-05-25 9:30AM EDT215.0098.9084.4086.900.00-100.00%
AMZN240621P002175002023-02-02 11:41AM EDT217.50106.22120.70124.500.00-20124.64%
AMZN240621P002200002023-09-28 1:34PM EDT220.0094.3291.8593.800.00-2037.55%
AMZN240621P002225002023-02-02 11:36AM EDT222.50111.19125.70129.500.00-20126.35%
AMZN240621P002250002023-09-27 3:56PM EDT225.0099.0897.1098.550.00-1136.56%
AMZN240621P002275002022-12-15 11:54AM EDT227.50139.00128.50130.200.00-10120.48%
AMZN240621P002300002023-09-28 12:21PM EDT230.00103.80102.05103.650.00-2038.57%
AMZN240621P002350002023-09-14 1:35PM EDT235.0089.46107.20108.700.00-2040.09%
AMZN240621P010400002022-06-03 1:08PM EDT1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 1:08PM EDT1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 12:34PM EDT1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 12:42PM EDT1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 1:54PM EDT1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 1:54PM EDT1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 9:57AM EDT1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 3:03PM EDT1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 10:33AM EDT1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 10:33AM EDT1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 10:33AM EDT1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 3:27PM EDT1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 10:35AM EDT1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 10:35AM EDT1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 3:59PM EDT1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 3:41PM EDT1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 9:36AM EDT1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 3:54PM EDT1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 1:24PM EDT1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 3:16PM EDT1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 3:02PM EDT1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 1:35PM EDT1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 3:28PM EDT1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 2:36PM EDT1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 10:10AM EDT1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 1:05PM EDT1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 3:52PM EDT1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 9:31AM EDT1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 1:18PM EDT1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-16 12:05AM EDT1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 12:06PM EDT1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-16 12:05AM EDT1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 11:02AM EDT1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 12:30PM EDT1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 1:58PM EDT1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 9:38AM EDT1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 3:48PM EDT1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-16 12:05AM EDT1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 12:59PM EDT1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 12:40PM EDT1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 12:40PM EDT1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 11:55AM EDT1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 2:58PM EDT2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 12:19PM EDT2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 11:00AM EDT2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 11:37AM EDT2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 3:41PM EDT2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 9:41AM EDT2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 12:43PM EDT2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 10:05AM EDT2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 2:56PM EDT2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 12:52PM EDT2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 3:44PM EDT2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 1:10PM EDT2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 3:36PM EDT2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 3:06PM EDT2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 12:36PM EDT2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 3:49PM EDT2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 11:14AM EDT2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 11:14AM EDT2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 3:54PM EDT2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 11:10AM EDT2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 10:17AM EDT3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 12:30PM EDT3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 12:48PM EDT3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 12:39PM EDT3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 9:43AM EDT3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 3:06PM EDT3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 9:43AM EDT3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 3:51PM EDT3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 3:46PM EDT3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 2:59PM EDT3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 3:56PM EDT3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 3:32PM EDT3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 2:23PM EDT3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-16 12:06AM EDT3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 11:41AM EDT3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 11:26AM EDT3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 3:56PM EDT3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 11:13AM EDT4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 9:34AM EDT4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 1:54PM EDT4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 2:39PM EDT4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-16 12:06AM EDT4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 1:36PM EDT4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 12:20PM EDT4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-16 12:06AM EDT4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 11:41AM EDT4,700.002,335.302,247.002,265.500.00-230.00%