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
3,425.52+9.52 (+0.28%)
收市價: 04:00PM EDT
價內期權
認購期權範圍2021年10月1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
AMZN211001C023300002021-09-20 3:50PM EDT2,330.001,009.061,091.701,100.950.00-12119.09%
AMZN211001C023800002021-08-25 1:26PM EDT2,380.00911.331,041.701,051.000.00--13113.53%
AMZN211001C023900002021-08-25 1:27PM EDT2,390.00899.801,031.701,041.000.00--3112.33%
AMZN211001C024000002021-09-09 11:11AM EDT2,400.001,129.741,021.701,031.000.00-45111.16%
AMZN211001C024800002021-09-20 12:03AM EDT2,480.00997.95941.75951.000.00--1102.20%
AMZN211001C025000002021-09-20 11:18AM EDT2,500.00870.41921.75931.000.00-2499.90%
AMZN211001C025400002021-09-21 9:30AM EDT2,540.00831.26881.75891.000.00-1195.36%
AMZN211001C025500002021-09-24 2:26PM EDT2,550.00854.60871.75881.00+59.48+7.48%1794.24%
AMZN211001C025700002021-09-21 9:54AM EDT2,570.00801.35851.75861.050.00-1792.31%
AMZN211001C025900002021-09-21 10:25AM EDT2,590.00758.83831.80841.050.00-5090.36%
AMZN211001C026000002021-09-22 10:29AM EDT2,600.00770.00821.80831.050.00-1689.26%
AMZN211001C026200002021-09-21 11:46AM EDT2,620.00757.42801.80811.050.00-53187.01%
AMZN211001C026300002021-08-25 3:04PM EDT2,630.00674.92791.80801.050.00-5585.91%
AMZN211001C026400002021-09-21 2:05PM EDT2,640.00700.68781.80791.100.00-8785.08%
AMZN211001C026500002021-09-24 2:26PM EDT2,650.00754.65771.80781.10+49.29+6.99%1183.98%
AMZN211001C026700002021-09-21 11:08AM EDT2,670.00693.10751.85761.100.00-1182.06%
AMZN211001C026800002021-09-22 9:43AM EDT2,680.00663.75741.85751.100.00-11180.96%
AMZN211001C027000002021-09-17 3:28PM EDT2,700.00760.79721.85731.100.00-51478.77%
AMZN211001C027100002021-09-20 12:03AM EDT2,710.00754.44711.85721.150.00--877.93%
AMZN211001C027400002021-09-21 11:46AM EDT2,740.00637.85681.90691.150.00-6774.91%
AMZN211001C027500002021-09-17 9:39AM EDT2,750.00748.28671.95681.200.00-1374.29%
AMZN211001C027700002021-09-22 3:13PM EDT2,770.00608.54651.95661.250.00-12372.34%
AMZN211001C027800002021-09-22 9:52AM EDT2,780.00576.50642.00651.250.00-1871.46%
AMZN211001C028000002021-09-23 10:21AM EDT2,800.00612.25622.05631.300.00-21269.70%
AMZN211001C028100002021-09-23 9:46AM EDT2,810.00579.45612.05621.300.00-13768.62%
AMZN211001C028300002021-09-23 10:10AM EDT2,830.00573.30592.10601.350.00-21566.83%
AMZN211001C028400002021-09-20 11:16AM EDT2,840.00533.80582.10591.400.00-22365.93%
AMZN211001C028500002021-09-23 9:52AM EDT2,850.00546.70572.15581.400.00-218165.03%
AMZN211001C028700002021-08-17 9:41AM EDT2,870.00402.89588.80599.850.00--0130.24%
AMZN211001C028800002021-09-20 12:03AM EDT2,880.00568.27542.25551.500.00--862.45%
AMZN211001C029000002021-09-17 9:42AM EDT2,900.00592.82522.30531.550.00-2960.58%
AMZN211001C029200002021-09-23 10:07AM EDT2,920.00485.80503.10511.050.00-4759.28%
AMZN211001C029300002021-09-21 11:10AM EDT2,930.00438.93493.10501.500.00-1359.38%
AMZN211001C029400002021-09-23 3:54PM EDT2,940.00479.15482.40491.650.00-1156.81%
AMZN211001C029500002021-09-23 10:21AM EDT2,950.00463.25473.25481.100.00-5956.51%
AMZN211001C029700002021-09-23 3:29PM EDT2,970.00454.70453.25461.100.00-332554.31%
AMZN211001C029800002021-09-20 10:35AM EDT2,980.00402.10442.55451.800.00-1353.21%
AMZN211001C029900002021-09-24 9:54AM EDT2,990.00412.45432.60441.85+48.85+13.44%11552.35%
AMZN211001C030000002021-09-24 9:34AM EDT3,000.00400.83423.45431.90-25.17-5.91%117253.20%
AMZN211001C030200002021-09-23 3:54PM EDT3,020.00399.75402.70411.950.00-52562.58%
AMZN211001C030400002021-08-24 3:48PM EDT3,040.00285.45382.80392.050.00--2060.15%
AMZN211001C030500002021-09-24 3:54PM EDT3,050.00378.40372.85380.20+8.30+2.24%542354.85%
AMZN211001C030700002021-09-23 3:54PM EDT3,070.00350.30353.00362.200.00-1356.48%
AMZN211001C030900002021-09-24 3:54PM EDT3,090.00340.45333.85342.20+2.40+0.71%1553.83%
AMZN211001C031000002021-09-24 3:54PM EDT3,100.00325.90323.90332.40+3.45+1.07%261652.86%
AMZN211001C031100002021-09-20 9:36AM EDT3,110.00297.15313.25322.450.00-1451.62%
AMZN211001C031200002021-09-20 12:27PM EDT3,120.00241.90303.35312.550.00-2350.45%
AMZN211001C031300002021-09-16 9:33AM EDT3,130.00348.70293.45302.650.00-1549.27%
AMZN211001C031350002021-09-24 3:02PM EDT3,135.00272.85288.50297.65-16.15-5.59%1348.60%
AMZN211001C031400002021-09-24 3:30PM EDT3,140.00271.85284.30292.40+68.90+33.95%5947.52%
AMZN211001C031450002021-09-20 3:57PM EDT3,145.00228.20278.60287.800.00-181947.49%
AMZN211001C031500002021-09-23 11:07AM EDT3,150.00269.70274.15282.850.00-24346.89%
AMZN211001C031550002021-09-23 9:57AM EDT3,155.00248.05269.50277.900.00-1946.29%
AMZN211001C031600002021-09-22 2:04PM EDT3,160.00222.34263.80272.950.00-21445.69%
AMZN211001C031650002021-09-22 3:10PM EDT3,165.00218.45258.95268.000.00-1245.08%
AMZN211001C031700002021-09-17 10:59AM EDT3,170.00313.95253.95263.100.00-1344.55%
AMZN211001C031750002021-09-23 9:55AM EDT3,175.00227.30249.05258.150.00-31143.94%
AMZN211001C031800002021-09-24 3:57PM EDT3,180.00249.23244.85252.95-33.27-11.78%12342.95%
AMZN211001C031850002021-09-23 10:04AM EDT3,185.00224.80240.00248.350.00-23242.85%
AMZN211001C031900002021-09-24 3:59PM EDT3,190.00237.57234.30243.40+30.67+14.82%63942.22%
AMZN211001C031950002021-09-23 2:32PM EDT3,195.00235.70229.85238.500.00-1841.67%
AMZN211001C032000002021-09-24 3:51PM EDT3,200.00230.05225.20233.60+2.11+0.93%251,94741.11%
AMZN211001C032050002021-09-24 12:52PM EDT3,205.00214.60219.60228.70+7.06+3.40%11740.54%
AMZN211001C032100002021-09-24 11:26AM EDT3,210.00189.80214.70223.80-15.65-7.62%31539.97%
AMZN211001C032150002021-09-24 2:58PM EDT3,215.00195.65209.80218.90-58.42-22.99%53939.39%
AMZN211001C032200002021-09-24 3:41PM EDT3,220.00201.80205.65214.00+44.80+28.54%855038.81%
AMZN211001C032250002021-09-24 12:14PM EDT3,225.00204.00200.60209.05+67.57+49.53%71138.16%
AMZN211001C032300002021-09-24 3:22PM EDT3,230.00182.14196.05204.20+32.79+21.96%34237.63%
AMZN211001C032350002021-09-24 3:22PM EDT3,235.00177.36190.80199.40+39.16+28.34%12937.16%
AMZN211001C032400002021-09-24 10:09AM EDT3,240.00175.35185.50194.55+15.84+9.93%24236.61%
AMZN211001C032450002021-09-24 9:57AM EDT3,245.00162.75180.70189.70+16.00+10.90%12336.06%
AMZN211001C032500002021-09-24 3:55PM EDT3,250.00178.41176.30184.85+8.46+4.98%61,76735.50%
AMZN211001C032550002021-09-24 3:24PM EDT3,255.00159.53171.80179.95-14.27-8.21%443634.88%
AMZN211001C032600002021-09-24 3:27PM EDT3,260.00154.77167.00175.20-11.39-6.85%143834.42%
AMZN211001C032650002021-09-23 10:13AM EDT3,265.00150.37161.45170.400.00-62433.88%
AMZN211001C032700002021-09-24 10:09AM EDT3,270.00147.15157.40165.60+18.56+14.43%32033.34%
AMZN211001C032750002021-09-23 1:35PM EDT3,275.00159.64152.35160.800.00-25832.79%
AMZN211001C032800002021-09-24 3:41PM EDT3,280.00144.80147.20156.05+0.45+0.31%107032.29%
AMZN211001C032850002021-09-24 3:24PM EDT3,285.00130.98142.90151.30-20.77-13.69%22131.76%
AMZN211001C032900002021-09-24 1:34PM EDT3,290.00126.82138.50146.55-5.00-3.79%62831.23%
AMZN211001C032950002021-09-24 12:52PM EDT3,295.00128.82133.80141.90-3.88-2.92%13530.78%
AMZN211001C033000002021-09-24 3:59PM EDT3,300.00134.20129.15137.20+5.70+4.44%1679630.26%
AMZN211001C033050002021-09-24 12:28PM EDT3,305.00114.62125.25131.80-4.36-3.66%13429.10%
AMZN211001C033100002021-09-24 3:47PM EDT3,310.00121.63120.45127.20+0.41+0.34%368728.66%
AMZN211001C033150002021-09-24 10:16AM EDT3,315.00100.80115.95122.55+0.35+0.35%32728.15%
AMZN211001C033200002021-09-24 2:50PM EDT3,320.0092.62111.00118.05-18.98-17.01%133927.76%
AMZN211001C033250002021-09-24 3:59PM EDT3,325.00109.30107.25113.55+2.70+2.53%183727.35%
AMZN211001C033300002021-09-24 3:40PM EDT3,330.0099.55102.75109.05-4.85-4.65%196026.91%
AMZN211001C033350002021-09-24 3:51PM EDT3,335.00101.9098.35104.65+6.20+6.48%53326.53%
AMZN211001C033400002021-09-24 3:59PM EDT3,340.0096.3593.85100.00+0.70+0.73%6310425.92%
AMZN211001C033450002021-09-24 3:42PM EDT3,345.0086.9389.7095.90-1.17-1.33%406725.72%
AMZN211001C033500002021-09-24 3:59PM EDT3,350.0089.0085.5090.85-0.38-0.43%2,23717524.77%
AMZN211001C033550002021-09-24 3:59PM EDT3,355.0084.8082.3586.35-0.80-0.93%388024.22%
AMZN211001C033600002021-09-24 3:59PM EDT3,360.0079.3578.2582.15+3.00+3.93%17626423.86%
AMZN211001C033650002021-09-24 3:52PM EDT3,365.0077.5674.1578.05+6.56+9.24%5112423.53%
AMZN211001C033700002021-09-24 3:59PM EDT3,370.0071.5370.2573.95+3.08+4.50%15722423.15%
AMZN211001C033750002021-09-24 3:57PM EDT3,375.0068.0166.3070.00+0.20+0.29%69922022.85%
AMZN211001C033800002021-09-24 3:59PM EDT3,380.0062.7062.5064.25+2.65+4.41%1,85413321.34%
AMZN211001C033850002021-09-24 3:51PM EDT3,385.0060.0058.8562.35+2.60+4.53%2439422.26%
AMZN211001C033900002021-09-24 3:57PM EDT3,390.0056.7455.2058.65+1.54+2.79%3,36729021.97%
AMZN211001C033950002021-09-24 3:59PM EDT3,395.0053.5951.8055.05+2.94+5.80%29110221.70%
AMZN211001C034000002021-09-24 3:59PM EDT3,400.0049.3747.9051.45+2.27+4.82%13,3211,49221.37%
AMZN211001C034100002021-09-24 3:59PM EDT3,410.0043.0042.0044.10+2.17+5.31%2,99929920.48%
AMZN211001C034150002021-09-24 3:59PM EDT3,415.0040.0038.8040.20+2.20+5.82%1,36717219.83%
AMZN211001C034200002021-09-24 3:59PM EDT3,420.0037.5035.4537.75+1.75+4.90%2,59729319.95%
AMZN211001C034250002021-09-24 3:59PM EDT3,425.0034.1133.3535.00+1.61+4.95%80622619.83%
AMZN211001C034300002021-09-24 3:59PM EDT3,430.0032.0530.3032.40+1.88+6.23%94628319.73%
AMZN211001C034350002021-09-24 3:59PM EDT3,435.0028.5528.0529.00+0.89+3.22%3439619.11%
AMZN211001C034400002021-09-24 3:59PM EDT3,440.0026.7025.6527.45+0.96+3.73%72617919.48%
AMZN211001C034450002021-09-24 3:59PM EDT3,445.0023.5523.5525.45-0.40-1.67%3327419.53%
AMZN211001C034500002021-09-24 3:59PM EDT3,450.0022.1322.0022.70+0.63+2.93%4,6911,00919.07%
AMZN211001C034550002021-09-24 3:59PM EDT3,455.0020.1419.5521.35+0.14+0.70%58837819.37%
AMZN211001C034600002021-09-24 3:59PM EDT3,460.0018.3317.8018.90+0.09+0.49%1,49651518.93%
AMZN211001C034650002021-09-24 3:56PM EDT3,465.0016.2016.0517.65-0.30-1.82%18414319.17%
AMZN211001C034700002021-09-24 3:59PM EDT3,470.0015.0514.3515.60-0.25-1.63%46526318.83%
AMZN211001C034750002021-09-24 3:59PM EDT3,475.0013.7713.2514.50-0.03-0.22%33127419.04%
AMZN211001C034800002021-09-24 3:59PM EDT3,480.0012.3011.8013.00-0.48-3.76%1,47049118.92%
AMZN211001C034850002021-09-24 3:59PM EDT3,485.0011.3010.8511.60-0.70-5.83%56743218.79%
AMZN211001C034900002021-09-24 3:59PM EDT3,490.009.959.809.95-0.57-5.42%1,0861,01818.38%
AMZN211001C034950002021-09-24 3:59PM EDT3,495.008.908.559.30-1.00-10.10%40942418.68%
AMZN211001C035000002021-09-24 3:59PM EDT3,500.008.007.958.25-0.80-9.09%10,0542,85018.59%
AMZN211001C035050002021-09-24 3:59PM EDT3,505.007.506.907.55-0.37-4.70%30842818.73%
AMZN211001C035100002021-09-24 3:59PM EDT3,510.006.406.406.65-0.97-13.16%93580918.64%
AMZN211001C035150002021-09-24 3:59PM EDT3,515.005.855.606.10-1.00-14.60%33725718.81%
AMZN211001C035200002021-09-24 3:59PM EDT3,520.005.505.055.35-0.50-8.33%70761518.72%
AMZN211001C035250002021-09-24 3:59PM EDT3,525.004.774.554.90-0.73-13.27%48442418.89%
AMZN211001C035300002021-09-24 3:59PM EDT3,530.004.654.104.35-0.37-7.37%50852718.89%
AMZN211001C035350002021-09-24 3:59PM EDT3,535.004.003.654.10-0.59-12.85%13118519.22%
AMZN211001C035400002021-09-24 3:59PM EDT3,540.003.503.303.70-0.65-15.66%46323319.31%
AMZN211001C035450002021-09-24 3:59PM EDT3,545.003.083.003.35-0.60-16.30%17510419.43%
AMZN211001C035500002021-09-24 3:59PM EDT3,550.002.902.802.90-0.57-16.43%1,5231,00619.33%
AMZN211001C035550002021-09-24 3:59PM EDT3,555.002.632.482.78-0.57-17.81%638219.71%
AMZN211001C035600002021-09-24 3:59PM EDT3,560.002.412.262.51-0.59-19.67%31032719.82%
AMZN211001C035650002021-09-24 3:55PM EDT3,565.002.132.062.31-0.59-21.69%1084120.01%
AMZN211001C035700002021-09-24 3:59PM EDT3,570.002.061.882.14-0.47-18.58%9614220.22%
AMZN211001C035750002021-09-24 3:59PM EDT3,575.001.961.761.97-0.56-22.22%23310520.40%
AMZN211001C035800002021-09-24 3:57PM EDT3,580.001.751.621.83-0.42-19.35%8017820.62%
AMZN211001C035850002021-09-24 3:58PM EDT3,585.001.621.491.71-0.45-21.74%1911720.86%
AMZN211001C035900002021-09-24 3:59PM EDT3,590.001.471.351.59-0.57-27.94%6316421.08%
AMZN211001C035950002021-09-24 3:55PM EDT3,595.001.351.251.49-0.48-26.23%189121.32%
AMZN211001C036000002021-09-24 3:59PM EDT3,600.001.311.351.37-0.34-20.61%85598621.49%
AMZN211001C036100002021-09-24 3:57PM EDT3,610.001.131.011.24-0.34-23.13%7039422.07%
AMZN211001C036200002021-09-24 3:58PM EDT3,620.001.050.871.08-0.29-21.64%11725922.49%
AMZN211001C036300002021-09-24 3:56PM EDT3,630.000.920.821.00-0.31-25.20%12819923.13%
AMZN211001C036400002021-09-24 3:59PM EDT3,640.000.860.700.93-0.25-22.52%1810123.76%
AMZN211001C036500002021-09-24 3:59PM EDT3,650.000.800.750.80-0.14-14.89%15967724.10%
AMZN211001C036600002021-09-24 1:18PM EDT3,660.000.540.580.78-0.37-40.66%824924.87%
AMZN211001C036700002021-09-24 3:52PM EDT3,670.000.640.530.72-0.20-23.81%368425.44%
AMZN211001C036800002021-09-24 3:59PM EDT3,680.000.590.520.66-0.15-20.27%6410225.97%
AMZN211001C036900002021-09-24 10:08AM EDT3,690.000.520.510.62-0.15-22.39%256326.56%
AMZN211001C037000002021-09-24 3:58PM EDT3,700.000.520.450.55-0.12-18.75%2731,03526.94%
AMZN211001C037100002021-09-24 3:54PM EDT3,710.000.370.280.54-0.23-38.33%86527.69%
AMZN211001C037200002021-09-24 12:27PM EDT3,720.000.340.190.52-0.22-39.29%45928.35%
AMZN211001C037300002021-09-24 3:59PM EDT3,730.000.430.130.50-0.07-14.00%76228.99%
AMZN211001C037400002021-09-24 1:53PM EDT3,740.000.310.190.48-0.10-24.39%294329.63%
AMZN211001C037500002021-09-24 3:57PM EDT3,750.000.340.200.41-0.15-30.61%7851429.81%
AMZN211001C037600002021-09-23 11:03AM EDT3,760.000.370.070.440.00-17330.84%
AMZN211001C037800002021-09-24 3:21PM EDT3,780.000.200.030.41-0.07-25.93%24932.08%
AMZN211001C038000002021-09-24 3:58PM EDT3,800.000.200.120.20-0.13-39.39%25220730.96%
AMZN211001C038200002021-09-24 3:55PM EDT3,820.000.210.000.37-0.03-12.50%34734.63%
AMZN211001C038300002021-09-21 9:41AM EDT3,830.000.410.000.370.00-11635.35%
AMZN211001C038400002021-09-22 1:03PM EDT3,840.000.170.000.360.00-25435.96%
AMZN211001C038500002021-09-23 3:26PM EDT3,850.000.240.030.360.00-617936.69%
AMZN211001C038600002021-09-24 3:54PM EDT3,860.000.130.060.13-0.06-31.58%8410833.59%
AMZN211001C038700002021-09-23 11:09AM EDT3,870.000.200.000.350.00-21437.99%
AMZN211001C038800002021-09-20 3:06PM EDT3,880.000.340.010.350.00-11438.70%
AMZN211001C038900002021-09-24 10:22AM EDT3,890.000.150.000.24-0.06-28.57%652137.79%
AMZN211001C039000002021-09-24 3:53PM EDT3,900.000.140.070.14-0.02-12.50%309436.43%
AMZN211001C039100002021-09-24 3:49PM EDT3,910.000.060.000.33+0.02+50.00%13940.53%
AMZN211001C039200002021-09-24 9:38AM EDT3,920.000.180.010.33+0.02+12.50%11241.21%
AMZN211001C039300002021-09-16 12:53PM EDT3,930.000.720.000.290.00-8541.31%
AMZN211001C039400002021-09-15 10:19AM EDT3,940.000.570.000.320.00-4842.43%
AMZN211001C039500002021-09-24 3:19PM EDT3,950.000.110.100.12-0.08-42.11%1845339.06%
AMZN211001C039600002021-09-22 1:05PM EDT3,960.000.130.000.310.00-1743.65%
AMZN211001C039800002021-09-24 9:41AM EDT3,980.000.160.000.25-0.34-68.00%1343.97%
AMZN211001C039900002021-09-24 1:19PM EDT3,990.000.160.000.24-0.34-68.00%21644.43%
AMZN211001C040000002021-09-24 3:54PM EDT4,000.000.120.000.12+0.01+9.09%13729342.14%
AMZN211001C041000002021-09-24 3:43PM EDT4,100.000.010.000.10-0.09-90.00%1837547.36%
AMZN211001C042000002021-09-24 3:43PM EDT4,200.000.050.050.23+0.02+66.67%298854.69%
AMZN211001C043000002021-09-24 11:18AM EDT4,300.000.020.000.08+0.01+100.00%1224654.49%
AMZN211001C044000002021-09-24 3:28PM EDT4,400.000.050.000.05+0.02+66.67%3724057.42%
AMZN211001C045000002021-09-24 10:24AM EDT4,500.000.050.000.050.00-221462.11%
AMZN211001C046000002021-09-24 10:23AM EDT4,600.000.050.010.04-0.06-54.55%185766.80%
AMZN211001C047000002021-09-24 10:22AM EDT4,700.000.050.010.04+0.04+400.00%33571.09%
AMZN211001C048000002021-09-15 3:08PM EDT4,800.000.050.000.040.00-15574.61%
AMZN211001C049000002021-09-24 3:06PM EDT4,900.000.030.000.03+0.02+200.00%127977.34%
AMZN211001C050000002021-09-24 2:15PM EDT5,000.000.020.000.02-0.10-83.33%13679.69%
認沽盤範圍2021年10月1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
AMZN211001P022600002021-09-24 1:49PM EDT2,260.000.010.000.04-0.01-50.00%2529292.97%
AMZN211001P022700002021-09-21 2:26PM EDT2,270.000.200.000.040.00-4692.19%
AMZN211001P023000002021-09-24 12:29PM EDT2,300.000.050.000.06-0.02-28.57%54191.80%
AMZN211001P023200002021-09-03 12:52PM EDT2,320.000.420.000.190.00-7498.05%
AMZN211001P023300002021-08-25 3:12PM EDT2,330.001.200.000.190.00--497.07%
AMZN211001P023800002021-09-23 12:11PM EDT2,380.000.150.000.040.00-151582.03%
AMZN211001P024000002021-09-24 3:21PM EDT2,400.000.020.000.05-0.18-90.00%2130381.25%
AMZN211001P024300002021-09-20 3:35PM EDT2,430.001.150.000.200.00-12087.50%
AMZN211001P024400002021-09-23 9:36AM EDT2,440.000.290.020.050.00-13679.69%
AMZN211001P024500002021-09-24 2:39PM EDT2,450.000.050.000.05-0.02-28.57%7317276.95%
AMZN211001P024600002021-09-22 3:14PM EDT2,460.000.220.000.050.00-2676.17%
AMZN211001P024700002021-09-24 3:32PM EDT2,470.000.030.000.05-0.29-90.62%22075.00%
AMZN211001P024800002021-09-24 2:40PM EDT2,480.000.050.000.07-0.28-84.85%31076.17%
AMZN211001P024900002021-09-20 11:02AM EDT2,490.001.150.000.200.00-515181.74%
AMZN211001P025000002021-09-24 3:21PM EDT2,500.000.010.000.05-0.09-90.00%8787772.66%
AMZN211001P025100002021-09-23 3:43PM EDT2,510.000.150.000.210.00-133880.18%
AMZN211001P025200002021-09-20 10:26AM EDT2,520.001.200.000.210.00-753879.20%
AMZN211001P025300002021-09-24 3:55PM EDT2,530.000.050.000.05-0.19-79.17%58969.92%
AMZN211001P025400002021-09-22 10:05AM EDT2,540.000.560.000.220.00-303277.64%
AMZN211001P025500002021-09-24 3:47PM EDT2,550.000.040.000.08-0.30-88.24%2229570.70%
AMZN211001P025600002021-09-13 11:24AM EDT2,560.000.890.000.080.00-2369.92%
AMZN211001P025700002021-09-24 3:55PM EDT2,570.000.100.000.08-0.51-83.61%11268.95%
AMZN211001P025900002021-09-24 11:16AM EDT2,590.000.150.010.08-0.25-62.50%201267.77%
AMZN211001P026000002021-09-24 3:43PM EDT2,600.000.050.050.08-0.15-75.00%7919568.95%
AMZN211001P026100002021-09-24 11:09AM EDT2,610.000.130.020.26-0.11-45.83%2114472.56%
AMZN211001P026200002021-09-24 12:30PM EDT2,620.000.160.000.26-0.12-42.86%35271.19%
AMZN211001P026300002021-09-21 11:06AM EDT2,630.001.420.020.250.00-12170.51%
AMZN211001P026500002021-09-24 1:50PM EDT2,650.000.170.020.28-0.07-29.17%349469.29%
AMZN211001P026600002021-09-24 1:33PM EDT2,660.000.190.030.28-0.66-77.65%603168.56%
AMZN211001P026700002021-09-24 1:40PM EDT2,670.000.170.040.28-0.10-37.04%451767.82%
AMZN211001P026800002021-09-24 12:11PM EDT2,680.000.250.000.29-0.04-13.79%104666.31%
AMZN211001P026900002021-09-22 1:17PM EDT2,690.000.950.030.300.00-112866.11%
AMZN211001P027000002021-09-24 3:47PM EDT2,700.000.150.040.25-0.18-54.55%16222864.45%
AMZN211001P027100002021-09-24 10:27AM EDT2,710.000.310.040.32-0.09-22.50%19964.80%
AMZN211001P027200002021-09-24 3:13PM EDT2,720.000.220.050.29-0.79-78.22%31063.53%
AMZN211001P027300002021-09-24 2:48PM EDT2,730.000.280.000.34-0.73-72.28%92362.60%
AMZN211001P027400002021-09-24 3:23PM EDT2,740.000.140.060.36-0.39-73.58%246962.94%
AMZN211001P027500002021-09-24 3:24PM EDT2,750.000.180.070.38-0.26-59.09%18032462.45%
AMZN211001P027600002021-09-22 3:58PM EDT2,760.001.300.030.390.00-122261.08%
AMZN211001P027700002021-09-24 3:24PM EDT2,770.000.210.040.41-0.45-68.18%101360.55%
AMZN211001P027800002021-09-24 3:25PM EDT2,780.000.220.080.43-1.13-83.70%212860.35%
AMZN211001P027900002021-09-24 12:11PM EDT2,790.000.410.080.45-0.43-51.19%1110759.67%
AMZN211001P028000002021-09-24 3:49PM EDT2,800.000.260.120.47-0.27-50.94%13880559.38%
AMZN211001P028100002021-09-23 12:34PM EDT2,810.000.790.120.490.00-5958.64%
AMZN211001P028200002021-09-24 3:25PM EDT2,820.000.270.150.51-0.54-66.67%83658.15%
AMZN211001P028300002021-09-23 11:33AM EDT2,830.000.900.170.540.00-29657.67%
AMZN211001P028400002021-09-23 3:07PM EDT2,840.000.680.180.560.00-112756.96%
AMZN211001P028500002021-09-24 3:26PM EDT2,850.000.340.200.58-0.36-51.43%4845256.32%
AMZN211001P028600002021-09-24 1:20PM EDT2,860.000.500.230.61-0.28-35.90%3045255.81%
AMZN211001P028700002021-09-24 3:26PM EDT2,870.000.380.250.63-0.40-51.28%3112155.13%
AMZN211001P028800002021-09-24 3:29PM EDT2,880.000.440.280.66-0.42-48.84%6627454.59%
AMZN211001P028900002021-09-24 3:57PM EDT2,890.000.500.310.63-0.44-46.81%338953.61%
AMZN211001P029000002021-09-24 3:59PM EDT2,900.000.470.400.50-0.48-50.53%18781452.37%
AMZN211001P029100002021-09-24 3:33PM EDT2,910.000.490.360.75-0.54-52.43%4610652.69%
AMZN211001P029200002021-09-24 2:59PM EDT2,920.000.680.390.77-0.41-37.61%547351.98%
AMZN211001P029300002021-09-24 3:23PM EDT2,930.000.650.420.81-0.73-52.90%378051.36%
AMZN211001P029400002021-09-24 3:57PM EDT2,940.000.550.460.70-0.65-54.17%6312750.00%
AMZN211001P029500002021-09-24 3:55PM EDT2,950.000.630.490.79-0.57-47.50%25866950.98%
AMZN211001P029600002021-09-24 3:38PM EDT2,960.000.710.520.91-0.62-46.62%259850.90%
AMZN211001P029700002021-09-24 3:14PM EDT2,970.000.870.560.94-0.44-33.59%7211650.09%
AMZN211001P029800002021-09-24 3:29PM EDT2,980.000.800.600.98-0.67-45.58%30512149.34%
AMZN211001P029900002021-09-24 3:40PM EDT2,990.000.800.630.95-0.67-45.58%9019748.10%
AMZN211001P030000002021-09-24 3:55PM EDT3,000.000.840.690.92-0.78-48.15%5661,51546.85%
AMZN211001P030100002021-09-24 3:12PM EDT3,010.001.070.711.10-0.55-33.95%3913947.00%
AMZN211001P030200002021-09-24 2:09PM EDT3,020.001.270.751.08-0.44-25.73%9612845.83%
AMZN211001P030300002021-09-24 3:57PM EDT3,030.001.040.841.16-1.59-60.46%8415945.25%
AMZN211001P030400002021-09-24 3:08PM EDT3,040.001.290.881.21-1.27-49.61%13522844.47%
AMZN211001P030500002021-09-24 3:57PM EDT3,050.001.180.951.25-0.92-43.81%22056843.63%
AMZN211001P030600002021-09-24 3:55PM EDT3,060.001.131.031.22-0.92-44.88%5930042.42%
AMZN211001P030700002021-09-24 3:56PM EDT3,070.001.250.991.27-1.07-46.12%7221741.61%
AMZN211001P030800002021-09-24 3:51PM EDT3,080.001.301.151.34-1.17-47.37%3331040.89%
AMZN211001P030900002021-09-24 1:53PM EDT3,090.001.301.231.40-1.13-46.50%7418340.09%
AMZN211001P031000002021-09-24 3:59PM EDT3,100.001.431.401.43-1.18-45.21%1,05087339.15%
AMZN211001P031100002021-09-24 3:54PM EDT3,110.001.501.241.62-1.27-45.85%5522438.86%
AMZN211001P031200002021-09-24 3:54PM EDT3,120.001.601.471.71-1.04-39.39%23233038.10%
AMZN211001P031300002021-09-24 3:47PM EDT3,130.001.721.531.80-1.38-44.52%29216637.33%
AMZN211001P031350002021-09-24 3:39PM EDT3,135.001.931.631.83-1.24-39.12%718136.88%
AMZN211001P031400002021-09-24 3:55PM EDT3,140.001.851.671.90-1.19-39.14%7723836.56%
AMZN211001P031450002021-09-24 3:46PM EDT3,145.001.841.551.96-1.34-42.14%11311536.20%
AMZN211001P031500002021-09-24 3:57PM EDT3,150.001.901.752.01-1.62-46.02%34846735.80%
AMZN211001P031550002021-09-24 3:48PM EDT3,155.002.001.822.00-1.32-39.76%958135.21%
AMZN211001P031600002021-09-24 3:59PM EDT3,160.002.001.922.11-1.47-42.36%2411734.97%
AMZN211001P031650002021-09-24 2:45PM EDT3,165.003.012.002.21-0.75-19.95%167234.70%
AMZN211001P031700002021-09-24 3:47PM EDT3,170.002.291.952.28-1.61-41.28%16712834.33%
AMZN211001P031750002021-09-24 3:48PM EDT3,175.002.302.142.36-1.70-42.50%23016933.97%
AMZN211001P031800002021-09-24 3:54PM EDT3,180.002.252.032.45-1.90-45.78%17534333.63%
AMZN211001P031850002021-09-24 3:37PM EDT3,185.002.862.112.53-1.30-31.25%1698933.26%
AMZN211001P031900002021-09-24 3:47PM EDT3,190.002.542.382.62-1.86-42.27%18637832.90%
AMZN211001P031950002021-09-24 3:57PM EDT3,195.002.672.342.71-1.45-35.19%5514232.53%
AMZN211001P032000002021-09-24 3:57PM EDT3,200.002.812.582.81-1.50-34.80%73382932.17%
AMZN211001P032050002021-09-24 3:38PM EDT3,205.003.152.652.91-1.25-28.41%499031.80%
AMZN211001P032100002021-09-24 3:59PM EDT3,210.002.802.803.05-1.78-38.86%7127431.51%
AMZN211001P032150002021-09-24 3:42PM EDT3,215.003.152.843.25-2.00-38.83%7512531.32%
AMZN211001P032200002021-09-24 3:57PM EDT3,220.003.202.973.30-1.74-35.22%11229030.81%
AMZN211001P032250002021-09-24 3:46PM EDT3,225.003.203.053.45-2.30-41.82%10318930.49%
AMZN211001P032300002021-09-24 3:48PM EDT3,230.003.423.153.60-2.38-41.03%22621730.16%
AMZN211001P032350002021-09-24 3:57PM EDT3,235.003.553.303.75-2.35-39.83%8411529.81%
AMZN211001P032400002021-09-24 3:58PM EDT3,240.003.613.453.90-2.38-39.73%24135029.44%
AMZN211001P032450002021-09-24 3:50PM EDT3,245.003.903.604.05-2.24-36.48%5810029.07%
AMZN211001P032500002021-09-24 3:59PM EDT3,250.004.003.754.25-2.77-40.92%52047128.75%
AMZN211001P032550002021-09-24 3:57PM EDT3,255.004.193.904.40-2.42-36.61%11520628.35%
AMZN211001P032600002021-09-24 3:54PM EDT3,260.004.454.104.60-2.95-39.86%10533028.00%
AMZN211001P032650002021-09-24 3:47PM EDT3,265.004.704.304.85-2.65-36.05%9110327.71%
AMZN211001P032700002021-09-24 3:58PM EDT3,270.004.654.505.05-3.37-42.02%11925627.33%
AMZN211001P032750002021-09-24 3:45PM EDT3,275.005.254.755.25-2.26-30.09%14721426.93%
AMZN211001P032800002021-09-24 3:50PM EDT3,280.005.305.005.50-3.42-39.22%20322226.58%
AMZN211001P032850002021-09-24 3:51PM EDT3,285.005.425.205.80-3.23-37.34%14021026.28%
AMZN211001P032900002021-09-24 3:58PM EDT3,290.005.915.406.10-3.66-38.24%56740125.95%
AMZN211001P032950002021-09-24 3:57PM EDT3,295.006.265.806.40-3.77-37.59%31010425.60%
AMZN211001P033000002021-09-24 3:59PM EDT3,300.006.356.206.50-4.13-39.41%1,15882625.00%
AMZN211001P033050002021-09-24 3:57PM EDT3,305.006.906.507.15-3.30-32.35%25711125.00%
AMZN211001P033100002021-09-24 3:55PM EDT3,310.007.626.857.50-3.75-32.98%20025424.64%
AMZN211001P033150002021-09-24 3:59PM EDT3,315.007.557.307.95-4.55-37.60%17518324.35%
AMZN211001P033200002021-09-24 3:59PM EDT3,320.008.057.708.40-4.65-36.61%22250924.03%
AMZN211001P033250002021-09-24 3:59PM EDT3,325.008.708.058.90-4.70-35.07%43226723.73%
AMZN211001P033300002021-09-24 3:58PM EDT3,330.009.238.659.55-4.86-34.49%58847723.53%
AMZN211001P033350002021-09-24 3:56PM EDT3,335.0010.059.2010.10-4.63-31.54%16921823.21%
AMZN211001P033400002021-09-24 3:59PM EDT3,340.0010.229.8010.65-5.36-34.40%70042622.86%
AMZN211001P033450002021-09-24 3:57PM EDT3,345.0011.0910.4011.45-4.91-30.69%51532622.67%
AMZN211001P033500002021-09-24 3:59PM EDT3,350.0011.9011.1012.10-5.53-31.73%1,24258922.33%
AMZN211001P033550002021-09-24 3:59PM EDT3,355.0012.5012.0013.05-5.17-29.26%18014222.18%
AMZN211001P033600002021-09-24 3:54PM EDT3,360.0013.9812.7014.00-5.52-28.31%36147121.98%
AMZN211001P033650002021-09-24 3:51PM EDT3,365.0013.7213.5514.80-6.30-31.47%26020221.63%
AMZN211001P033700002021-09-24 3:54PM EDT3,370.0015.0014.5515.70-6.75-31.03%3971,64521.31%
AMZN211001P033750002021-09-24 3:59PM EDT3,375.0015.8815.5017.00-6.92-30.35%37617121.21%
AMZN211001P033800002021-09-24 3:58PM EDT3,380.0017.8516.6517.80-6.50-26.69%47623420.73%
AMZN211001P033850002021-09-24 3:59PM EDT3,385.0019.6017.8519.55-6.35-24.47%2698020.82%
AMZN211001P033900002021-09-24 3:59PM EDT3,390.0020.5019.1520.45-7.19-25.97%1,50229520.32%
AMZN211001P033950002021-09-24 3:59PM EDT3,395.0021.5520.6022.55-6.65-23.58%77024220.50%
AMZN211001P034000002021-09-24 3:59PM EDT3,400.0022.6522.0523.75-7.25-24.25%14,12082720.08%
AMZN211001P034050002021-09-24 3:59PM EDT3,405.0024.5223.6025.80-8.44-25.61%9318720.10%
AMZN211001P034100002021-09-24 3:59PM EDT3,410.0026.3025.3027.15-8.64-24.73%1,95324019.65%
AMZN211001P034150002021-09-24 3:58PM EDT3,415.0028.4027.1029.85-8.15-22.30%59011519.93%
AMZN211001P034200002021-09-24 3:59PM EDT3,420.0030.4930.0031.20-8.81-22.42%1,74936319.36%
AMZN211001P034250002021-09-24 3:59PM EDT3,425.0032.3431.2033.00-9.41-22.54%30818218.99%
AMZN211001P034300002021-09-24 3:59PM EDT3,430.0035.1433.4536.30-8.41-19.31%29628619.40%
AMZN211001P034350002021-09-24 3:59PM EDT3,435.0037.7336.0038.70-4.92-11.54%656919.24%
AMZN211001P034400002021-09-24 3:59PM EDT3,440.0040.3038.3541.30-6.15-13.24%54227419.12%
AMZN211001P034450002021-09-24 3:53PM EDT3,445.0041.1241.0544.30-5.48-11.76%726019.16%
AMZN211001P034500002021-09-24 3:55PM EDT3,450.0046.0743.9047.05-9.63-17.29%2,02646818.99%
AMZN211001P034550002021-09-24 3:59PM EDT3,455.0049.0046.8550.35-9.59-16.37%216419.08%
AMZN211001P034600002021-09-24 3:59PM EDT3,460.0052.6649.9553.55-9.25-14.94%879519.04%
AMZN211001P034650002021-09-24 3:44PM EDT3,465.0058.5753.2056.95-6.97-10.63%4610719.06%
AMZN211001P034700002021-09-24 3:52PM EDT3,470.0057.1356.6060.45-11.92-17.26%878519.08%
AMZN211001P034750002021-09-24 3:44PM EDT3,475.0065.4360.1063.65+1.28+2.00%897718.82%
AMZN211001P034800002021-09-24 3:59PM EDT3,480.0065.5063.7567.75-4.54-6.48%9518319.11%
AMZN211001P034850002021-09-24 2:57PM EDT3,485.0087.1366.4572.55+11.79+15.65%1715919.85%
AMZN211001P034900002021-09-24 3:58PM EDT3,490.0073.9870.3076.40-3.74-4.81%9416419.88%
AMZN211001P034950002021-09-24 3:44PM EDT3,495.0081.1874.2580.50+0.03+0.04%1514420.03%
AMZN211001P035000002021-09-24 3:53PM EDT3,500.0078.5579.0083.00-10.26-11.55%12238118.82%
AMZN211001P035050002021-09-24 3:05PM EDT3,505.00105.1082.4588.75+17.34+19.76%5220920.22%
AMZN211001P035100002021-09-24 2:46PM EDT3,510.00113.1086.7093.00+13.58+13.65%1824420.34%
AMZN211001P035150002021-09-24 3:47PM EDT3,515.0096.7090.9597.75-11.18-10.36%103120.86%
AMZN211001P035200002021-09-24 3:54PM EDT3,520.0098.8994.55103.35-9.31-8.60%439822.13%
AMZN211001P035250002021-09-24 11:53AM EDT3,525.00123.0099.00106.95-33.40-21.36%62821.56%
AMZN211001P035300002021-09-24 3:40PM EDT3,530.00115.25103.55111.65+6.22+5.70%329121.97%
AMZN211001P035350002021-09-24 3:53PM EDT3,535.00109.39108.05116.25-14.46-11.68%54622.25%
AMZN211001P035400002021-09-24 3:53PM EDT3,540.00114.22112.70120.85-5.23-4.38%108922.50%
AMZN211001P035450002021-09-24 3:40PM EDT3,545.00129.59117.30126.30+4.59+3.67%83523.65%
AMZN211001P035500002021-09-24 3:48PM EDT3,550.00128.10122.05130.30-7.40-5.46%2028723.21%
AMZN211001P035550002021-09-24 2:46PM EDT3,555.00157.20126.85135.10-60.67-27.85%71323.62%
AMZN211001P035600002021-09-24 10:33AM EDT3,560.00159.20131.50139.80+22.68+16.61%25023.88%
AMZN211001P035650002021-09-20 11:14AM EDT3,565.00203.20136.30145.400.00-121725.24%
AMZN211001P035700002021-09-24 3:55PM EDT3,570.00149.00141.10149.50+0.90+0.61%2724524.74%
AMZN211001P035750002021-09-24 3:25PM EDT3,575.00165.00146.50154.35-44.15-21.11%4925.15%
AMZN211001P035800002021-09-24 3:54PM EDT3,580.00157.20150.80159.90-17.52-10.03%12026.49%
AMZN211001P035850002021-09-24 9:54AM EDT3,585.00184.52155.65164.35+23.57+14.64%1126.35%
AMZN211001P035900002021-09-24 9:54AM EDT3,590.00189.34160.50169.70+3.34+1.80%13827.43%
AMZN211001P035950002021-09-22 3:00PM EDT3,595.00228.75165.40173.750.00-1226.66%
AMZN211001P036000002021-09-24 3:57PM EDT3,600.00175.25170.30178.75-8.85-4.81%2117127.23%
AMZN211001P036100002021-09-24 2:15PM EDT3,610.00207.50180.10189.30-39.00-15.82%11529.22%
AMZN211001P036200002021-09-24 2:44PM EDT3,620.00221.00189.95199.15-24.40-9.94%2330.13%
AMZN211001P036300002021-09-24 1:34PM EDT3,630.00221.10199.85208.30-1.17-0.53%11029.86%
AMZN211001P036400002021-09-17 3:50PM EDT3,640.00186.20210.15218.150.00-4930.67%
AMZN211001P036500002021-09-24 12:44PM EDT3,650.00239.22219.65228.85-16.53-6.46%32332.99%
AMZN211001P036600002021-09-22 1:58PM EDT3,660.00295.80229.55238.800.00-1133.99%
AMZN211001P036700002021-09-23 9:47AM EDT3,670.00281.10239.50248.750.00-1734.97%
AMZN211001P036800002021-09-22 9:46AM EDT3,680.00332.70249.45258.700.00-1635.94%
AMZN211001P036900002021-09-24 3:58PM EDT3,690.00265.50259.40268.10+37.00+16.19%1135.82%
AMZN211001P037000002021-09-24 3:09PM EDT3,700.00296.94269.35278.60+19.43+7.00%5637.85%
AMZN211001P037100002021-09-24 10:45AM EDT3,710.00313.00279.30288.55+27.00+9.44%3438.78%
AMZN211001P037200002021-09-13 10:10AM EDT3,720.00266.70289.85297.800.00-2138.20%
AMZN211001P037300002021-09-23 9:32AM EDT3,730.00339.30299.25308.500.00-1240.71%
AMZN211001P037500002021-09-24 2:44PM EDT3,750.00349.80319.30327.70-29.73-7.83%381040.90%
AMZN211001P037600002021-09-22 2:40PM EDT3,760.00389.55329.20338.500.00-5343.71%
AMZN211001P038000002021-09-24 9:51AM EDT3,800.00398.68369.80377.70+64.49+19.30%6145.65%
AMZN211001P038200002021-09-23 3:58PM EDT3,820.00403.30389.80397.750.00-3447.63%
AMZN211001P038300002021-09-17 1:01PM EDT3,830.00353.95398.75408.600.00-1550.69%
AMZN211001P038400002021-09-23 1:37PM EDT3,840.00416.55409.85417.600.00-4449.05%
AMZN211001P038500002021-09-23 9:48AM EDT3,850.00461.80418.70428.600.00-4452.57%
AMZN211001P038600002021-09-20 2:57PM EDT3,860.00543.55429.80437.750.00-211251.28%
AMZN211001P038900002021-09-23 10:09AM EDT3,890.00486.25458.65469.450.00-2358.31%
AMZN211001P039000002021-09-17 2:20PM EDT3,900.00434.90468.65478.550.00-2557.05%
AMZN211001P039100002021-09-09 11:33AM EDT3,910.00393.96478.65488.550.00--057.95%
AMZN211001P039200002021-09-20 12:07AM EDT3,920.00431.45488.65498.500.00--158.72%
AMZN211001P039500002021-09-20 12:07AM EDT3,950.00486.35518.65529.400.00--063.70%
AMZN211001P039600002021-09-23 11:40AM EDT3,960.00548.40529.20538.450.00-1162.13%
AMZN211001P039700002021-09-17 3:07PM EDT3,970.00508.50539.20548.450.00-1163.00%
AMZN211001P039800002021-09-22 1:54PM EDT3,980.00618.25549.20558.450.00-5063.87%
AMZN211001P039900002021-09-20 10:40AM EDT3,990.00619.25559.20568.450.00-1064.73%
AMZN211001P040000002021-09-09 2:33PM EDT4,000.00502.43569.20578.450.00-4365.59%
AMZN211001P041000002021-09-08 11:54AM EDT4,100.00603.60669.20678.450.00-11073.97%
AMZN211001P042000002021-09-08 10:39AM EDT4,200.00682.76769.20778.450.00--081.99%
AMZN211001P043000002021-09-22 9:52AM EDT4,300.00946.05869.20878.450.00-1089.69%
AMZN211001P044000002021-09-24 9:59AM EDT4,400.00993.55969.20978.45+8.50+0.86%1097.09%
AMZN211001P045000002021-09-22 2:00PM EDT4,500.001,139.201,069.201,078.450.00-10104.24%