Advertisement
Advertisement
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00055000 | 2022-08-09 1:48PM EDT | 55.00 | 82.50 | 87.50 | 87.70 | 0.00 | - | 14 | 5 | 0.00% |
| AMZN220812C00060000 | 2022-08-09 10:50AM EDT | 60.00 | 77.45 | 82.50 | 82.70 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN220812C00065000 | 2022-08-03 9:42AM EDT | 65.00 | 72.16 | 77.45 | 77.70 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220812C00070000 | 2022-07-18 11:46AM EDT | 70.00 | 47.27 | 72.45 | 72.65 | 0.00 | - | - | 60 | 0.00% |
| AMZN220812C00075000 | 2022-07-20 1:10PM EDT | 75.00 | 47.00 | 67.40 | 67.65 | 0.00 | - | 1 | 143 | 0.00% |
| AMZN220812C00080000 | 2022-08-10 10:58AM EDT | 80.00 | 62.20 | 62.45 | 62.70 | -1.15 | -1.82% | 3 | 357 | 0.00% |
| AMZN220812C00085000 | 2022-08-05 3:38PM EDT | 85.00 | 55.23 | 57.40 | 57.60 | 0.00 | - | 1 | 93 | 0.00% |
| AMZN220812C00090000 | 2022-08-05 11:04AM EDT | 90.00 | 51.42 | 52.30 | 52.60 | 0.00 | - | 5 | 212 | 0.00% |
| AMZN220812C00095000 | 2022-08-04 3:47PM EDT | 95.00 | 47.60 | 47.40 | 47.65 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN220812C00099000 | 2022-08-03 1:53PM EDT | 99.00 | 40.90 | 43.40 | 43.60 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN220812C00100000 | 2022-08-10 9:42AM EDT | 100.00 | 41.94 | 42.40 | 42.70 | +3.17 | +8.18% | 11 | 235 | 0.00% |
| AMZN220812C00101000 | 2022-08-04 1:10PM EDT | 101.00 | 41.65 | 41.40 | 41.65 | 0.00 | - | 5 | 39 | 0.00% |
| AMZN220812C00102000 | 2022-08-03 9:49AM EDT | 102.00 | 35.25 | 40.45 | 40.65 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN220812C00103000 | 2022-08-02 12:04PM EDT | 103.00 | 33.73 | 39.40 | 39.65 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN220812C00104000 | 2022-08-10 9:54AM EDT | 104.00 | 37.95 | 38.40 | 38.70 | +4.42 | +13.18% | 6 | 191 | 0.00% |
| AMZN220812C00105000 | 2022-08-10 9:54AM EDT | 105.00 | 36.95 | 37.40 | 37.70 | +1.87 | +5.33% | 6 | 183 | 0.00% |
| AMZN220812C00106000 | 2022-08-08 10:48AM EDT | 106.00 | 35.80 | 36.45 | 36.70 | 0.00 | - | 40 | 205 | 0.00% |
| AMZN220812C00107000 | 2022-08-10 9:54AM EDT | 107.00 | 34.85 | 35.45 | 35.70 | +5.35 | +18.14% | 1 | 130 | 0.00% |
| AMZN220812C00108000 | 2022-08-05 3:51PM EDT | 108.00 | 32.85 | 34.45 | 34.70 | 0.00 | - | 6 | 210 | 0.00% |
| AMZN220812C00109000 | 2022-08-08 3:43PM EDT | 109.00 | 30.25 | 33.40 | 33.65 | 0.00 | - | 1 | 374 | 0.00% |
| AMZN220812C00110000 | 2022-08-10 11:53AM EDT | 110.00 | 32.55 | 32.45 | 32.70 | +4.74 | +17.04% | 23 | 1,140 | 0.00% |
| AMZN220812C00111000 | 2022-08-09 1:03PM EDT | 111.00 | 26.62 | 31.30 | 31.55 | 0.00 | - | 18 | 704 | 0.00% |
| AMZN220812C00112000 | 2022-08-10 9:57AM EDT | 112.00 | 29.58 | 30.45 | 30.70 | +1.00 | +3.50% | 3 | 973 | 0.00% |
| AMZN220812C00113000 | 2022-08-10 11:28AM EDT | 113.00 | 29.10 | 29.40 | 29.65 | +4.28 | +17.24% | 252 | 455 | 0.00% |
| AMZN220812C00114000 | 2022-08-10 12:46PM EDT | 114.00 | 28.67 | 28.45 | 28.70 | +5.58 | +24.17% | 110 | 781 | 0.00% |
| AMZN220812C00115000 | 2022-08-10 12:18PM EDT | 115.00 | 27.25 | 27.45 | 27.65 | +4.63 | +20.47% | 12 | 1,028 | 0.00% |
| AMZN220812C00116000 | 2022-08-10 11:49AM EDT | 116.00 | 26.58 | 26.45 | 26.65 | +4.73 | +21.65% | 2 | 711 | 0.00% |
| AMZN220812C00117000 | 2022-08-10 12:38PM EDT | 117.00 | 25.70 | 25.40 | 25.70 | +4.78 | +22.85% | 12 | 1,044 | 0.00% |
| AMZN220812C00118000 | 2022-08-10 11:16AM EDT | 118.00 | 24.31 | 24.40 | 24.65 | +4.49 | +22.65% | 108 | 612 | 0.00% |
| AMZN220812C00119000 | 2022-08-10 12:55PM EDT | 119.00 | 23.56 | 23.35 | 23.65 | +4.67 | +24.72% | 3 | 799 | 0.00% |
| AMZN220812C00120000 | 2022-08-10 1:01PM EDT | 120.00 | 22.23 | 22.40 | 22.65 | +4.39 | +24.61% | 825 | 2,324 | 0.00% |
| AMZN220812C00121000 | 2022-08-10 1:02PM EDT | 121.00 | 21.25 | 21.35 | 21.60 | +4.42 | +26.26% | 220 | 646 | 0.00% |
| AMZN220812C00122000 | 2022-08-10 12:40PM EDT | 122.00 | 20.78 | 20.45 | 20.65 | +4.95 | +31.27% | 41 | 685 | 0.00% |
| AMZN220812C00123000 | 2022-08-10 1:03PM EDT | 123.00 | 19.29 | 19.35 | 19.55 | +4.73 | +32.49% | 38 | 1,075 | 0.00% |
| AMZN220812C00124000 | 2022-08-10 11:53AM EDT | 124.00 | 18.40 | 18.40 | 18.65 | +4.57 | +33.04% | 71 | 1,122 | 0.00% |
| AMZN220812C00125000 | 2022-08-10 12:06PM EDT | 125.00 | 17.27 | 17.45 | 17.65 | +4.57 | +35.98% | 27 | 1,991 | 0.00% |
| AMZN220812C00126000 | 2022-08-10 12:23PM EDT | 126.00 | 16.05 | 16.45 | 16.65 | +4.45 | +38.36% | 102 | 1,237 | 0.00% |
| AMZN220812C00127000 | 2022-08-10 12:23PM EDT | 127.00 | 15.05 | 15.45 | 15.65 | +4.11 | +37.57% | 34 | 1,040 | 0.00% |
| AMZN220812C00128000 | 2022-08-10 1:01PM EDT | 128.00 | 14.25 | 14.45 | 14.65 | +4.30 | +43.22% | 94 | 1,351 | 0.00% |
| AMZN220812C00129000 | 2022-08-10 12:02PM EDT | 129.00 | 13.36 | 13.45 | 13.70 | +4.41 | +49.27% | 20 | 944 | 0.00% |
| AMZN220812C00130000 | 2022-08-10 12:47PM EDT | 130.00 | 12.61 | 12.45 | 12.70 | +4.56 | +56.65% | 261 | 6,699 | 0.00% |
| AMZN220812C00131000 | 2022-08-10 1:04PM EDT | 131.00 | 11.31 | 11.45 | 11.70 | +4.16 | +58.18% | 135 | 2,470 | 0.00% |
| AMZN220812C00132000 | 2022-08-10 12:18PM EDT | 132.00 | 10.20 | 10.50 | 10.70 | +3.96 | +63.46% | 177 | 1,989 | 0.00% |
| AMZN220812C00133000 | 2022-08-10 12:21PM EDT | 133.00 | 9.16 | 9.50 | 9.70 | +3.76 | +69.63% | 191 | 1,165 | 0.00% |
| AMZN220812C00134000 | 2022-08-10 12:47PM EDT | 134.00 | 8.64 | 8.55 | 8.75 | +3.99 | +85.81% | 357 | 2,039 | 0.00% |
| AMZN220812C00135000 | 2022-08-10 12:51PM EDT | 135.00 | 7.60 | 7.60 | 7.70 | +3.70 | +94.87% | 978 | 5,992 | 0.00% |
| AMZN220812C00136000 | 2022-08-10 1:00PM EDT | 136.00 | 6.65 | 6.60 | 6.70 | +3.39 | +103.99% | 692 | 2,031 | 0.00% |
| AMZN220812C00137000 | 2022-08-10 1:02PM EDT | 137.00 | 5.55 | 5.80 | 5.85 | +2.89 | +108.65% | 1,237 | 6,126 | 25.78% |
| AMZN220812C00138000 | 2022-08-10 1:10PM EDT | 138.00 | 4.93 | 4.90 | 4.95 | +2.84 | +135.89% | 2,521 | 5,254 | 28.13% |
| AMZN220812C00139000 | 2022-08-10 1:10PM EDT | 139.00 | 4.12 | 4.10 | 4.20 | +2.46 | +148.19% | 2,335 | 3,409 | 32.32% |
| AMZN220812C00140000 | 2022-08-10 1:12PM EDT | 140.00 | 3.35 | 3.25 | 3.35 | +2.09 | +165.87% | 11,849 | 14,849 | 30.66% |
| AMZN220812C00141000 | 2022-08-10 1:10PM EDT | 141.00 | 2.61 | 2.58 | 2.62 | +1.66 | +174.74% | 7,154 | 6,167 | 30.32% |
| AMZN220812C00142000 | 2022-08-10 1:12PM EDT | 142.00 | 2.00 | 1.96 | 1.98 | +1.30 | +185.71% | 16,693 | 6,304 | 30.03% |
| AMZN220812C00143000 | 2022-08-10 1:11PM EDT | 143.00 | 1.44 | 1.43 | 1.45 | +0.93 | +182.35% | 18,585 | 6,525 | 29.93% |
| AMZN220812C00144000 | 2022-08-10 1:10PM EDT | 144.00 | 1.01 | 1.01 | 1.03 | +0.65 | +180.56% | 17,040 | 7,005 | 30.03% |
| AMZN220812C00145000 | 2022-08-10 1:11PM EDT | 145.00 | 0.71 | 0.69 | 0.70 | +0.44 | +162.96% | 28,810 | 15,543 | 29.98% |
| AMZN220812C00146000 | 2022-08-10 1:09PM EDT | 146.00 | 0.45 | 0.46 | 0.47 | +0.26 | +136.84% | 6,190 | 5,032 | 30.27% |
| AMZN220812C00147000 | 2022-08-10 1:12PM EDT | 147.00 | 0.30 | 0.29 | 0.30 | +0.16 | +114.29% | 3,654 | 7,290 | 30.37% |
| AMZN220812C00148000 | 2022-08-10 1:08PM EDT | 148.00 | 0.17 | 0.18 | 0.20 | +0.07 | +70.00% | 2,357 | 4,045 | 31.15% |
| AMZN220812C00149000 | 2022-08-10 1:02PM EDT | 149.00 | 0.10 | 0.11 | 0.12 | +0.02 | +25.00% | 3,265 | 4,601 | 31.15% |
| AMZN220812C00150000 | 2022-08-10 1:08PM EDT | 150.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 10,555 | 15,436 | 32.13% |
| AMZN220812C00152500 | 2022-08-10 1:11PM EDT | 152.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,967 | 4,287 | 36.13% |
| AMZN220812C00155000 | 2022-08-10 12:54PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 735 | 6,740 | 39.45% |
| AMZN220812C00157500 | 2022-08-10 12:51PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,074 | 3,513 | 42.19% |
| AMZN220812C00160000 | 2022-08-10 1:00PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 486 | 6,978 | 48.44% |
| AMZN220812C00162500 | 2022-08-10 9:36AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 601 | 671 | 50.00% |
| AMZN220812C00165000 | 2022-08-10 11:54AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 3,641 | 56.25% |
| AMZN220812C00170000 | 2022-08-10 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,382 | 65.63% |
| AMZN220812C00175000 | 2022-08-10 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,402 | 75.00% |
| AMZN220812C00180000 | 2022-08-05 11:17AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 321 | 84.38% |
| AMZN220812C00185000 | 2022-08-05 3:56PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,207 | 93.75% |
| AMZN220812C00190000 | 2022-08-09 9:36AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 103.13% |
| AMZN220812C00195000 | 2022-08-04 11:49AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 300 | 112.50% |
| AMZN220812C00200000 | 2022-08-09 1:19PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 37 | 118.75% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812P00055000 | 2022-08-08 3:26PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 64 | 325.00% |
| AMZN220812P00060000 | 2022-08-09 9:46AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 329 | 300.00% |
| AMZN220812P00065000 | 2022-08-09 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 226 | 275.00% |
| AMZN220812P00070000 | 2022-07-29 9:33AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,089 | 250.00% |
| AMZN220812P00075000 | 2022-08-05 10:46AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 202 | 225.00% |
| AMZN220812P00080000 | 2022-08-05 1:28PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,686 | 50.00% |
| AMZN220812P00085000 | 2022-08-09 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 942 | 187.50% |
| AMZN220812P00090000 | 2022-08-05 3:20PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,577 | 165.63% |
| AMZN220812P00095000 | 2022-08-09 1:58PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,944 | 146.88% |
| AMZN220812P00099000 | 2022-08-05 10:33AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 50.00% |
| AMZN220812P00100000 | 2022-08-09 3:40PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,423 | 131.25% |
| AMZN220812P00101000 | 2022-08-09 9:45AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,777 | 125.00% |
| AMZN220812P00102000 | 2022-08-08 10:48AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,254 | 50.00% |
| AMZN220812P00103000 | 2022-08-05 2:57PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 2,271 | 50.00% |
| AMZN220812P00104000 | 2022-08-09 10:01AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 779 | 50.00% |
| AMZN220812P00105000 | 2022-08-10 10:28AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,052 | 112.50% |
| AMZN220812P00106000 | 2022-08-10 10:17AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 426 | 109.38% |
| AMZN220812P00107000 | 2022-08-09 3:12PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 645 | 106.25% |
| AMZN220812P00108000 | 2022-08-09 9:39AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 532 | 103.13% |
| AMZN220812P00109000 | 2022-08-08 10:54AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,374 | 100.00% |
| AMZN220812P00110000 | 2022-08-10 10:05AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5,744 | 50.00% |
| AMZN220812P00111000 | 2022-08-10 11:48AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,947 | 93.75% |
| AMZN220812P00112000 | 2022-08-10 9:55AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,849 | 90.63% |
| AMZN220812P00113000 | 2022-08-09 12:04PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,203 | 4,038 | 87.50% |
| AMZN220812P00114000 | 2022-08-10 9:30AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,658 | 84.38% |
| AMZN220812P00115000 | 2022-08-10 10:33AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,298 | 81.25% |
| AMZN220812P00116000 | 2022-08-10 12:33PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,442 | 78.13% |
| AMZN220812P00117000 | 2022-08-10 9:30AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,452 | 75.00% |
| AMZN220812P00118000 | 2022-08-10 10:24AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 1,678 | 71.88% |
| AMZN220812P00119000 | 2022-08-10 11:09AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,968 | 68.75% |
| AMZN220812P00120000 | 2022-08-10 12:52PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 72 | 3,336 | 67.19% |
| AMZN220812P00121000 | 2022-08-10 10:42AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 1,463 | 64.06% |
| AMZN220812P00122000 | 2022-08-10 12:36PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 564 | 4,888 | 60.94% |
| AMZN220812P00123000 | 2022-08-10 1:00PM EDT | 123.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 338 | 1,811 | 65.63% |
| AMZN220812P00124000 | 2022-08-10 12:23PM EDT | 124.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 235 | 2,868 | 62.50% |
| AMZN220812P00125000 | 2022-08-10 1:04PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 1,139 | 4,965 | 59.38% |
| AMZN220812P00126000 | 2022-08-10 1:01PM EDT | 126.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 186 | 1,766 | 56.25% |
| AMZN220812P00127000 | 2022-08-10 12:45PM EDT | 127.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 495 | 1,981 | 53.13% |
| AMZN220812P00128000 | 2022-08-10 12:50PM EDT | 128.00 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 489 | 3,961 | 53.13% |
| AMZN220812P00129000 | 2022-08-10 12:42PM EDT | 129.00 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 329 | 2,402 | 50.78% |
| AMZN220812P00130000 | 2022-08-10 1:11PM EDT | 130.00 | 0.03 | 0.03 | 0.04 | -0.26 | -89.66% | 3,792 | 11,497 | 49.61% |
| AMZN220812P00131000 | 2022-08-10 1:07PM EDT | 131.00 | 0.03 | 0.03 | 0.04 | -0.35 | -92.11% | 752 | 2,958 | 46.09% |
| AMZN220812P00132000 | 2022-08-10 1:08PM EDT | 132.00 | 0.06 | 0.05 | 0.06 | -0.45 | -88.24% | 1,148 | 5,364 | 45.31% |
| AMZN220812P00133000 | 2022-08-10 12:58PM EDT | 133.00 | 0.07 | 0.06 | 0.07 | -0.60 | -89.55% | 1,501 | 6,904 | 42.77% |
| AMZN220812P00134000 | 2022-08-10 1:02PM EDT | 134.00 | 0.10 | 0.09 | 0.10 | -0.78 | -88.64% | 2,037 | 6,639 | 41.80% |
| AMZN220812P00135000 | 2022-08-10 1:12PM EDT | 135.00 | 0.13 | 0.12 | 0.13 | -0.97 | -88.18% | 10,125 | 10,234 | 39.84% |
| AMZN220812P00136000 | 2022-08-10 1:09PM EDT | 136.00 | 0.18 | 0.17 | 0.18 | -1.26 | -87.50% | 2,825 | 6,323 | 38.57% |
| AMZN220812P00137000 | 2022-08-10 1:04PM EDT | 137.00 | 0.29 | 0.25 | 0.27 | -1.52 | -83.98% | 5,366 | 8,489 | 38.09% |
| AMZN220812P00138000 | 2022-08-10 1:10PM EDT | 138.00 | 0.37 | 0.36 | 0.37 | -1.93 | -83.91% | 9,377 | 4,071 | 36.72% |
| AMZN220812P00139000 | 2022-08-10 1:09PM EDT | 139.00 | 0.54 | 0.54 | 0.55 | -2.30 | -80.99% | 5,590 | 5,281 | 36.62% |
| AMZN220812P00140000 | 2022-08-10 1:12PM EDT | 140.00 | 0.72 | 0.74 | 0.75 | -2.73 | -79.13% | 27,766 | 6,930 | 35.55% |
| AMZN220812P00141000 | 2022-08-10 1:11PM EDT | 141.00 | 1.03 | 1.02 | 1.04 | -3.02 | -74.57% | 13,016 | 3,766 | 35.06% |
| AMZN220812P00142000 | 2022-08-10 1:11PM EDT | 142.00 | 1.40 | 1.40 | 1.42 | -3.45 | -71.13% | 12,673 | 4,335 | 34.79% |
| AMZN220812P00143000 | 2022-08-10 1:09PM EDT | 143.00 | 1.94 | 1.91 | 1.94 | -3.76 | -65.96% | 12,746 | 1,702 | 35.57% |
| AMZN220812P00144000 | 2022-08-10 1:01PM EDT | 144.00 | 2.68 | 2.43 | 2.47 | -3.89 | -59.21% | 2,364 | 1,879 | 34.84% |
| AMZN220812P00145000 | 2022-08-10 1:09PM EDT | 145.00 | 3.20 | 3.10 | 3.15 | -4.30 | -57.33% | 1,706 | 1,488 | 35.45% |
| AMZN220812P00146000 | 2022-08-10 12:55PM EDT | 146.00 | 3.95 | 3.85 | 3.90 | -4.35 | -52.41% | 1,151 | 902 | 36.08% |
| AMZN220812P00147000 | 2022-08-10 1:09PM EDT | 147.00 | 4.83 | 4.80 | 4.90 | -4.47 | -48.06% | 160 | 734 | 41.75% |
| AMZN220812P00148000 | 2022-08-10 1:00PM EDT | 148.00 | 5.80 | 5.60 | 5.65 | -4.38 | -43.03% | 217 | 312 | 39.99% |
| AMZN220812P00149000 | 2022-08-10 1:01PM EDT | 149.00 | 6.90 | 6.60 | 6.70 | -4.33 | -38.56% | 496 | 207 | 46.39% |
| AMZN220812P00150000 | 2022-08-10 12:51PM EDT | 150.00 | 7.50 | 7.55 | 7.70 | -4.65 | -38.27% | 384 | 472 | 51.07% |
| AMZN220812P00152500 | 2022-08-10 12:35PM EDT | 152.50 | 9.90 | 9.85 | 10.10 | -6.16 | -38.36% | 276 | 108 | 52.83% |
| AMZN220812P00155000 | 2022-08-10 11:41AM EDT | 155.00 | 12.70 | 12.35 | 12.60 | -2.75 | -17.80% | 42 | 42 | 62.31% |
| AMZN220812P00157500 | 2022-08-10 10:01AM EDT | 157.50 | 16.20 | 14.85 | 15.10 | -3.05 | -15.84% | 1 | 0 | 71.39% |
| AMZN220812P00160000 | 2022-08-10 11:30AM EDT | 160.00 | 17.75 | 17.45 | 17.55 | -4.65 | -20.76% | 16 | 22 | 81.54% |
| AMZN220812P00162500 | 2022-08-10 11:16AM EDT | 162.50 | 20.15 | 19.85 | 20.20 | -4.75 | -19.08% | 10 | - | 91.60% |
| AMZN220812P00165000 | 2022-08-08 2:19PM EDT | 165.00 | 26.28 | 22.35 | 22.60 | 0.00 | - | 1 | 6 | 96.48% |
| AMZN220812P00170000 | 2022-08-08 9:40AM EDT | 170.00 | 26.40 | 27.35 | 27.60 | 0.00 | - | 1 | 0 | 111.91% |
| AMZN220812P00180000 | 2022-08-05 11:56AM EDT | 180.00 | 39.70 | 37.35 | 37.60 | 0.00 | - | 10 | 0 | 140.23% |
| AMZN220812P00190000 | 2022-08-09 9:31AM EDT | 190.00 | 52.05 | 47.40 | 47.50 | 0.00 | - | 1 | 37 | 163.28% |
| AMZN220812P00200000 | 2022-08-10 12:45PM EDT | 200.00 | 57.45 | 57.50 | 57.65 | -5.00 | -8.01% | 2 | 2 | 199.80% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
