Options Chain for AMAZON COM INC COM (AMZN)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 42.40 42.65 42.55 -1.60 -3.63% 2 128 1.36 1.00 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
52.00 40.40 40.65 42.35 0.00 0.00% 0 9,175 1.27 1.00 0.00 -0.01 11/17/2022 11/29/2022 8:58:56 PM
53.00 39.40 39.70 64.90 0.00 0.00% 0 207 1.23 1.00 0.00 -0.01 10/20/2022 11/29/2022 8:58:56 PM
54.00 38.40 38.65 45.72 0.00 0.00% 0 77 1.19 1.00 0.00 -0.01 11/14/2022 11/29/2022 8:58:56 PM
55.00 37.40 37.60 39.21 0.00 0.00% 0 300 1.15 1.00 0.00 -0.01 11/18/2022 11/29/2022 8:58:56 PM
56.00 36.40 36.65 32.50 0.00 0.00% 0 35 1.11 1.00 0.00 -0.01 11/9/2022 11/29/2022 8:58:56 PM
57.00 35.45 35.70 37.10 0.00 0.00% 0 1,551 1.14 1.00 0.00 -0.01 11/25/2022 11/29/2022 8:58:56 PM
58.00 34.45 34.70 33.55 0.00 0.00% 0 123 1.10 1.00 0.00 -0.01 11/21/2022 11/29/2022 8:58:56 PM
59.00 33.45 33.70 38.70 0.00 0.00% 0 78 1.06 1.00 0.00 -0.01 11/10/2022 11/29/2022 8:58:56 PM
60.00 32.45 32.70 34.10 0.00 0.00% 0 150 1.02 1.00 0.00 -0.01 11/28/2022 11/29/2022 8:58:56 PM
61.00 31.45 31.70 32.60 0.00 0.00% 0 23 0.98 1.00 0.00 -0.01 11/10/2022 11/29/2022 8:58:56 PM
62.00 30.40 30.70 34.25 0.00 0.00% 0 19 0.95 1.00 0.00 -0.01 11/17/2022 11/29/2022 8:58:56 PM
63.00 29.45 29.75 35.65 0.00 0.00% 0 103 0.96 1.00 0.00 -0.01 11/15/2022 11/29/2022 8:58:56 PM
64.00 28.45 28.75 31.60 0.00 0.00% 0 96 0.88 1.00 0.00 -0.01 11/18/2022 11/29/2022 8:58:56 PM
65.00 27.45 27.75 27.15 -1.55 -5.41% 2 161 0.84 1.00 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
66.00 26.50 26.75 26.10 0.00 0.00% 0 10 0.85 0.99 0.00 -0.02 11/21/2022 11/29/2022 8:58:56 PM
67.00 25.45 25.75 25.10 -1.85 -6.87% 1 58 0.82 0.99 0.00 -0.02 11/29/2022 11/29/2022 8:58:56 PM
68.00 24.50 24.80 26.40 0.00 0.00% 0 42 0.74 0.99 0.00 -0.02 11/23/2022 11/29/2022 8:58:56 PM
69.00 23.45 23.80 25.51 0.00 0.00% 0 60 0.71 0.99 0.00 -0.02 11/28/2022 11/29/2022 8:58:56 PM
70.00 22.55 22.75 22.55 -1.85 -7.59% 32 75 0.72 0.98 0.00 -0.02 11/29/2022 11/29/2022 8:58:56 PM
71.00 21.55 21.85 21.25 0.00 0.00% 0 24 0.56 0.98 0.00 -0.03 11/21/2022 11/29/2022 8:58:56 PM
72.00 20.50 20.85 22.40 0.00 0.00% 0 40 0.56 0.98 0.00 -0.03 11/23/2022 11/29/2022 8:58:56 PM
73.00 19.60 19.90 22.50 0.00 0.00% 0 226 0.59 0.97 0.01 -0.03 11/28/2022 11/29/2022 8:58:56 PM
74.00 18.65 18.90 15.35 0.00 0.00% 0 45 0.55 0.97 0.01 -0.04 11/9/2022 11/29/2022 8:58:56 PM
75.00 17.70 17.95 17.10 -3.47 -16.87% 1 96 0.55 0.96 0.01 -0.04 11/29/2022 11/29/2022 8:58:56 PM
76.00 16.65 17.00 18.75 0.00 0.00% 0 99 0.55 0.95 0.01 -0.05 11/23/2022 11/29/2022 8:58:56 PM
77.00 15.75 16.05 15.17 -1.23 -7.50% 1 113 0.55 0.94 0.01 -0.05 11/29/2022 11/29/2022 8:58:56 PM
78.00 14.80 15.05 14.91 -1.27 -7.85% 46 48 0.54 0.93 0.01 -0.06 11/29/2022 11/29/2022 8:58:56 PM
79.00 13.90 14.15 16.45 0.00 0.00% 0 60 0.53 0.92 0.01 -0.06 11/18/2022 11/29/2022 8:58:56 PM
80.00 12.95 13.25 12.92 -1.73 -11.81% 215 6,397 0.52 0.90 0.02 -0.07 11/29/2022 11/29/2022 8:58:56 PM
81.00 12.10 12.30 12.25 -1.01 -7.62% 9 90 0.52 0.89 0.02 -0.07 11/29/2022 11/29/2022 8:58:56 PM
82.00 11.20 11.40 11.40 -1.35 -10.59% 2 292 0.51 0.87 0.02 -0.08 11/29/2022 11/29/2022 8:58:56 PM
83.00 10.30 10.60 10.50 -1.88 -15.19% 47 159 0.51 0.85 0.02 -0.08 11/29/2022 11/29/2022 8:58:56 PM
84.00 9.45 9.70 9.00 -1.88 -17.28% 1 289 0.50 0.83 0.03 -0.09 11/29/2022 11/29/2022 8:58:56 PM
85.00 8.70 8.85 8.79 -1.11 -11.22% 52 1,465 0.50 0.80 0.03 -0.09 11/29/2022 11/29/2022 8:58:56 PM
86.00 7.90 8.05 8.00 -2.05 -20.40% 139 1,149 0.49 0.77 0.03 -0.10 11/29/2022 11/29/2022 8:58:56 PM
87.00 7.15 7.30 7.20 -1.15 -13.78% 197 8,842 0.48 0.74 0.03 -0.10 11/29/2022 11/29/2022 8:58:56 PM
88.00 6.40 6.55 6.50 -1.02 -13.57% 556 1,199 0.48 0.71 0.04 -0.11 11/29/2022 11/29/2022 8:58:56 PM
89.00 5.75 5.90 5.80 -1.28 -18.08% 850 3,378 0.47 0.67 0.04 -0.11 11/29/2022 11/29/2022 8:58:56 PM
90.00 5.10 5.20 5.15 -1.23 -19.28% 1,605 43,685 0.47 0.63 0.04 -0.11 11/29/2022 11/29/2022 8:58:56 PM
91.00 4.50 4.60 4.55 -1.05 -18.75% 852 2,590 0.47 0.59 0.04 -0.12 11/29/2022 11/29/2022 8:58:56 PM
92.00 3.95 4.05 4.00 -1.05 -20.80% 2,330 17,430 0.46 0.55 0.04 -0.12 11/29/2022 11/29/2022 8:58:56 PM
93.00 3.45 3.50 3.45 -1.00 -22.48% 2,390 2,912 0.46 0.51 0.04 -0.11 11/29/2022 11/29/2022 8:58:56 PM
94.00 2.97 3.05 3.03 -0.87 -22.31% 1,684 4,718 0.46 0.46 0.04 -0.11 11/29/2022 11/29/2022 8:58:56 PM
95.00 2.54 2.57 2.56 -0.84 -24.71% 5,405 52,299 0.45 0.42 0.04 -0.11 11/29/2022 11/29/2022 8:58:56 PM
96.00 2.16 2.21 2.19 -0.78 -26.27% 2,597 8,356 0.45 0.37 0.04 -0.10 11/29/2022 11/29/2022 8:58:56 PM
97.00 1.82 1.87 1.85 -0.68 -26.88% 3,334 10,556 0.44 0.33 0.04 -0.10 11/29/2022 11/29/2022 8:58:56 PM
98.00 1.53 1.58 1.56 -0.61 -28.12% 1,958 8,584 0.44 0.29 0.04 -0.09 11/29/2022 11/29/2022 8:58:56 PM
99.00 1.27 1.32 1.30 -0.56 -30.11% 2,361 6,106 0.44 0.25 0.04 -0.08 11/29/2022 11/29/2022 8:58:56 PM
100.00 1.06 1.10 1.10 -0.44 -28.58% 13,713 26,793 0.44 0.22 0.03 -0.08 11/29/2022 11/29/2022 8:58:56 PM
101.00 0.88 0.92 0.92 -0.38 -29.24% 1,042 4,858 0.44 0.19 0.03 -0.07 11/29/2022 11/29/2022 8:58:56 PM
102.00 0.73 0.76 0.76 -0.31 -28.98% 1,263 8,463 0.44 0.17 0.03 -0.06 11/29/2022 11/29/2022 8:58:56 PM
103.00 0.60 0.64 0.63 -0.29 -31.53% 1,270 6,292 0.44 0.14 0.03 -0.06 11/29/2022 11/29/2022 8:58:56 PM
104.00 0.50 0.55 0.52 -0.25 -32.47% 1,842 5,614 0.44 0.13 0.02 -0.05 11/29/2022 11/29/2022 8:58:56 PM
105.00 0.43 0.45 0.43 -0.22 -33.85% 12,841 33,965 0.45 0.11 0.02 -0.05 11/29/2022 11/29/2022 8:58:56 PM
106.00 0.36 0.38 0.37 -0.17 -31.49% 3,382 5,317 0.45 0.10 0.02 -0.05 11/29/2022 11/29/2022 8:58:56 PM
107.00 0.30 0.32 0.31 -0.14 -31.12% 326 6,438 0.46 0.09 0.02 -0.04 11/29/2022 11/29/2022 8:58:56 PM
108.00 0.25 0.28 0.26 -0.13 -33.34% 536 4,399 0.46 0.08 0.01 -0.04 11/29/2022 11/29/2022 8:58:56 PM
109.00 0.22 0.24 0.22 -0.10 -31.25% 2,005 8,446 0.47 0.07 0.01 -0.04 11/29/2022 11/29/2022 8:58:56 PM
110.00 0.20 0.21 0.19 -0.08 -29.63% 4,612 24,359 0.47 0.06 0.01 -0.03 11/29/2022 11/29/2022 8:58:56 PM
111.00 0.16 0.18 0.18 -0.07 -28.00% 1,062 3,847 0.48 0.05 0.01 -0.03 11/29/2022 11/29/2022 8:58:56 PM
112.00 0.15 0.16 0.16 -0.05 -23.81% 177 12,567 0.49 0.05 0.01 -0.03 11/29/2022 11/29/2022 8:58:56 PM
113.00 0.12 0.14 0.14 -0.04 -22.23% 75 3,135 0.50 0.04 0.01 -0.03 11/29/2022 11/29/2022 8:58:56 PM
114.00 0.11 0.13 0.12 -0.04 -25.00% 209 4,598 0.50 0.04 0.01 -0.02 11/29/2022 11/29/2022 8:58:56 PM
115.00 0.10 0.11 0.10 -0.05 -33.34% 682 15,561 0.51 0.03 0.01 -0.02 11/29/2022 11/29/2022 8:58:56 PM
116.00 0.08 0.10 0.10 -0.03 -23.08% 37 2,237 0.52 0.03 0.01 -0.02 11/29/2022 11/29/2022 8:58:56 PM
117.00 0.08 0.09 0.09 -0.03 -25.00% 133 4,629 0.53 0.02 0.01 -0.02 11/29/2022 11/29/2022 8:58:56 PM
118.00 0.07 0.09 0.07 -0.04 -36.37% 49 6,580 0.53 0.02 0.00 -0.02 11/29/2022 11/29/2022 8:58:56 PM
119.00 0.06 0.08 0.07 -0.03 -30.00% 237 5,930 0.55 0.02 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
120.00 0.06 0.07 0.07 -0.01 -12.50% 3,840 36,580 0.55 0.02 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
121.00 0.05 0.07 0.06 -0.02 -25.00% 22 3,001 0.55 0.01 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
122.00 0.05 0.06 0.05 -0.03 -37.50% 295 5,297 0.57 0.01 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
123.00 0.04 0.06 0.04 -0.03 -42.86% 119 2,947 0.57 0.01 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
124.00 0.04 0.06 0.05 0.00 0.00% 131 2,023 0.59 0.01 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
125.00 0.04 0.05 0.05 -0.01 -16.67% 2,173 13,051 0.60 0.01 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
126.00 0.03 0.05 0.04 -0.01 -20.00% 11 2,554 0.59 0.01 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
127.00 0.03 0.05 0.04 -0.01 -20.00% 368 4,556 0.61 0.01 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
128.00 0.03 0.04 0.05 0.00 0.00% 0 4,044 0.62 0.00 0.00 0.00 11/28/2022 11/29/2022 8:58:56 PM
129.00 0.03 0.04 0.03 -0.01 -25.00% 5,016 2,201 0.63 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
130.00 0.02 0.04 0.02 -0.01 -33.34% 103 11,437 0.62 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
131.00 0.02 0.04 0.02 -0.02 -50.00% 81 3,986 0.63 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
132.00 0.02 0.04 0.03 0.00 0.00% 706 6,708 0.65 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
133.00 0.02 0.03 0.03 0.00 0.00% 2 9,515 0.66 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
134.00 0.02 0.03 0.01 -0.02 -66.67% 16 3,905 0.67 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
135.00 0.01 0.03 0.02 0.00 0.00% 141 16,476 0.68 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
136.00 0.01 0.03 0.02 0.00 0.00% 33 2,141 0.66 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
137.00 0.01 0.03 0.02 -0.01 -33.34% 2 2,261 0.67 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
138.00 0.01 0.03 0.01 -0.01 -50.00% 2 3,390 0.68 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
139.00 0.01 0.02 0.02 0.00 0.00% 0 4,606 0.69 0.00 0.00 0.00 11/28/2022 11/29/2022 8:58:56 PM
140.00 0.01 0.02 0.02 0.00 0.00% 20 10,555 0.70 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
141.00 0.00 0.02 0.02 0.00 0.00% 3 3,087 0.71 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
142.00 0.01 0.02 0.02 0.00 0.00% 0 2,249 0.72 0.00 0.00 0.00 11/28/2022 11/29/2022 8:58:56 PM
143.00 0.01 0.02 0.01 0.00 0.00% 0 2,071 0.73 0.00 0.00 0.00 11/28/2022 11/29/2022 8:58:56 PM
144.00 0.01 0.02 0.04 0.00 0.00% 0 5,385 0.74 0.00 0.00 0.00 11/17/2022 11/29/2022 8:58:56 PM
145.00 0.01 0.02 0.01 -0.01 -50.00% 8 10,787 0.75 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
146.00 0.00 0.02 0.02 +0.01 +100.00% 40 3,762 0.76 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
147.00 0.00 0.01 0.01 0.00 0.00% 1 4,734 0.75 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
148.00 0.00 0.01 0.01 0.00 0.00% 280 1,742 0.76 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
149.00 0.00 0.01 0.01 0.00 0.00% 103 3,710 0.77 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
150.00 0.00 0.01 0.01 0.00 0.00% 267 21,871 0.77 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
151.00 0.00 0.01 0.01 0.00 0.00% 0 3,363 0.78 0.00 0.00 0.00 11/28/2022 11/29/2022 8:58:56 PM
152.00 0.00 0.01 0.02 0.00 0.00% 0 6,908 0.79 0.00 0.00 0.00 11/28/2022 11/29/2022 8:58:56 PM
153.00 0.00 0.01 0.01 0.00 0.00% 0 5,722 0.80 0.00 0.00 0.00 11/28/2022 11/29/2022 8:58:56 PM
154.00 0.00 0.01 0.01 0.00 0.00% 0 3,677 0.81 0.00 0.00 0.00 11/28/2022 11/29/2022 8:58:56 PM
155.00 0.00 0.01 0.01 -0.01 -50.00% 43 11,937 0.82 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
156.00 0.00 0.01 0.01 0.00 0.00% 0 4,588 0.83 0.00 0.00 0.00 11/25/2022 11/29/2022 8:58:56 PM
157.00 0.00 0.01 0.01 0.00 0.00% 0 4,789 0.84 0.00 0.00 0.00 11/21/2022 11/29/2022 8:58:56 PM
158.00 0.00 0.01 0.01 0.00 0.00% 0 5,191 0.85 0.00 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
159.00 0.00 0.01 0.02 0.00 0.00% 0 2,691 0.86 0.00 0.00 0.00 11/21/2022 11/29/2022 8:58:56 PM
160.00 0.00 0.01 0.01 0.00 0.00% 0 7,077 0.87 0.00 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
161.00 0.00 0.01 0.01 0.00 0.00% 0 2,365 0.87 0.00 0.00 0.00 11/28/2022 11/29/2022 8:58:56 PM
162.00 0.00 0.01 0.01 0.00 0.00% 0 1,304 0.88 0.00 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
163.00 0.00 0.01 0.01 0.00 0.00% 0 1,292 0.89 0.00 0.00 0.00 11/22/2022 11/29/2022 8:58:56 PM
164.00 0.00 0.01 0.01 0.00 0.00% 0 2,629 0.90 0.00 0.00 0.00 11/22/2022 11/29/2022 8:58:56 PM
165.00 0.00 0.01 0.01 0.00 0.00% 1 2,798 0.91 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
166.00 0.00 0.01 0.01 0.00 0.00% 0 3,376 0.92 0.00 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
167.00 0.00 0.01 0.01 0.00 0.00% 0 1,762 0.93 0.00 0.00 0.00 11/22/2022 11/29/2022 8:58:56 PM
168.00 0.00 0.01 0.01 0.00 0.00% 4 978 0.93 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
169.00 0.00 0.01 0.01 0.00 0.00% 0 1,751 0.94 0.00 0.00 0.00 11/22/2022 11/29/2022 8:58:56 PM
170.00 0.00 0.01 0.02 +0.01 +100.00% 1 5,068 0.95 0.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
175.00 0.00 0.01 0.01 0.00 0.00% 0 4,625 0.99 0.00 0.00 0.00 11/22/2022 11/29/2022 8:58:56 PM
180.00 0.00 0.01 0.01 0.00 0.00% 0 4,233 1.03 0.00 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
185.00 0.00 0.01 0.02 0.00 0.00% 0 2,431 1.07 0.00 0.00 0.00 11/15/2022 11/29/2022 8:58:56 PM
190.00 0.00 0.01 0.01 0.00 0.00% 0 2,372 1.10 0.00 0.00 0.00 11/15/2022 11/29/2022 8:58:56 PM
195.00 0.00 0.01 0.01 0.00 0.00% 0 1,947 1.14 0.00 0.00 0.00 11/22/2022 11/29/2022 8:58:56 PM
200.00 0.00 0.01 0.01 0.00 0.00% 0 3,788 1.17 0.00 0.00 0.00 11/11/2022 11/29/2022 8:58:56 PM
205.00 0.00 0.01 0.01 0.00 0.00% 0 618 1.21 0.00 0.00 0.00 11/11/2022 11/29/2022 8:58:56 PM
210.00 0.00 0.01 0.01 0.00 0.00% 0 2,115 1.24 0.00 0.00 0.00 11/21/2022 11/29/2022 8:58:56 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 0.00 0.01 0.01 0.00 0.00% 5 3,952 1.01 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
52.00 0.00 0.01 0.01 0.00 0.00% 0 4,366 0.95 0.00 0.00 -0.01 11/22/2022 11/29/2022 8:58:56 PM
53.00 0.00 0.01 0.01 0.00 0.00% 0 2,139 0.92 0.00 0.00 -0.01 11/23/2022 11/29/2022 8:58:56 PM
54.00 0.00 0.01 0.01 0.00 0.00% 0 6,576 0.89 0.00 0.00 -0.01 11/23/2022 11/29/2022 8:58:56 PM
55.00 0.00 0.01 0.01 0.00 0.00% 0 5,262 0.86 0.00 0.00 -0.01 11/25/2022 11/29/2022 8:58:56 PM
56.00 0.00 0.01 0.01 0.00 0.00% 1,017 2,387 0.84 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
57.00 0.00 0.01 0.02 +0.01 +100.00% 1,679 4,242 0.81 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
58.00 0.00 0.02 0.01 0.00 0.00% 1 3,760 0.78 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
59.00 0.00 0.02 0.01 0.00 0.00% 0 3,272 0.75 0.00 0.00 -0.01 11/28/2022 11/29/2022 8:58:56 PM
60.00 0.00 0.02 0.01 0.00 0.00% 10 6,591 0.73 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
61.00 0.00 0.02 0.02 +0.01 +100.00% 50 4,613 0.73 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
62.00 0.00 0.02 0.02 0.00 0.00% 496 3,260 0.70 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
63.00 0.01 0.03 0.02 0.00 0.00% 1,211 2,623 0.68 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
64.00 0.01 0.03 0.02 0.00 0.00% 2 4,183 0.69 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
65.00 0.02 0.04 0.03 0.00 0.00% 1,025 3,477 0.66 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
66.00 0.03 0.04 0.04 0.00 0.00% 0 3,430 0.67 -0.01 0.00 -0.02 11/28/2022 11/29/2022 8:58:56 PM
67.00 0.04 0.05 0.05 +0.02 +66.67% 2 1,785 0.66 -0.01 0.00 -0.02 11/29/2022 11/29/2022 8:58:56 PM
68.00 0.04 0.06 0.05 0.00 0.00% 99 2,112 0.65 -0.01 0.00 -0.02 11/29/2022 11/29/2022 8:58:56 PM
69.00 0.06 0.07 0.06 +0.01 +20.00% 1,063 1,457 0.64 -0.01 0.00 -0.02 11/29/2022 11/29/2022 8:58:56 PM
70.00 0.07 0.09 0.08 +0.01 +14.29% 3,071 6,581 0.63 -0.02 0.00 -0.02 11/29/2022 11/29/2022 8:58:56 PM
71.00 0.09 0.10 0.10 0.00 0.00% 107 1,200 0.62 -0.02 0.00 -0.03 11/29/2022 11/29/2022 8:58:56 PM
72.00 0.11 0.12 0.13 +0.02 +18.19% 219 1,439 0.61 -0.02 0.00 -0.03 11/29/2022 11/29/2022 8:58:56 PM
73.00 0.13 0.15 0.16 +0.03 +23.08% 160 2,103 0.60 -0.03 0.01 -0.03 11/29/2022 11/29/2022 8:58:56 PM
74.00 0.15 0.18 0.18 +0.02 +12.50% 154 2,871 0.59 -0.03 0.01 -0.04 11/29/2022 11/29/2022 8:58:56 PM
75.00 0.20 0.21 0.21 +0.01 +5.00% 1,151 8,729 0.59 -0.04 0.01 -0.04 11/29/2022 11/29/2022 8:58:56 PM
76.00 0.23 0.25 0.25 +0.03 +13.64% 141 3,209 0.57 -0.05 0.01 -0.05 11/29/2022 11/29/2022 8:58:56 PM
77.00 0.28 0.30 0.29 +0.02 +7.41% 399 2,854 0.56 -0.06 0.01 -0.05 11/29/2022 11/29/2022 8:58:56 PM
78.00 0.33 0.36 0.34 +0.02 +6.25% 186 2,516 0.56 -0.07 0.01 -0.06 11/29/2022 11/29/2022 8:58:56 PM
79.00 0.40 0.43 0.41 +0.02 +5.13% 2,575 4,110 0.55 -0.08 0.01 -0.06 11/29/2022 11/29/2022 8:58:56 PM
80.00 0.48 0.51 0.49 +0.06 +13.96% 765 23,385 0.54 -0.10 0.02 -0.07 11/29/2022 11/29/2022 8:58:56 PM
81.00 0.57 0.61 0.61 +0.10 +19.61% 154 2,942 0.53 -0.11 0.02 -0.07 11/29/2022 11/29/2022 8:58:56 PM
82.00 0.69 0.72 0.69 +0.05 +7.82% 739 4,546 0.52 -0.13 0.02 -0.08 11/29/2022 11/29/2022 8:58:56 PM
83.00 0.82 0.85 0.82 +0.07 +9.34% 440 4,871 0.51 -0.15 0.02 -0.08 11/29/2022 11/29/2022 8:58:56 PM
84.00 0.97 1.00 0.97 +0.11 +12.80% 485 5,464 0.51 -0.17 0.03 -0.09 11/29/2022 11/29/2022 8:58:56 PM
85.00 1.15 1.19 1.16 +0.16 +16.00% 1,727 10,449 0.50 -0.20 0.03 -0.09 11/29/2022 11/29/2022 8:58:56 PM
86.00 1.36 1.40 1.43 +0.27 +23.28% 918 8,140 0.49 -0.23 0.03 -0.10 11/29/2022 11/29/2022 8:58:56 PM
87.00 1.60 1.64 1.62 +0.24 +17.40% 500 11,035 0.49 -0.26 0.03 -0.10 11/29/2022 11/29/2022 8:58:56 PM
88.00 1.87 1.91 1.95 +0.36 +22.65% 609 5,372 0.48 -0.29 0.04 -0.11 11/29/2022 11/29/2022 8:58:56 PM
89.00 2.19 2.23 2.28 +0.41 +21.93% 532 5,588 0.48 -0.33 0.04 -0.11 11/29/2022 11/29/2022 8:58:56 PM
90.00 2.54 2.59 2.54 +0.39 +18.14% 2,087 49,261 0.47 -0.37 0.04 -0.11 11/29/2022 11/29/2022 8:58:56 PM
91.00 2.94 2.97 2.93 +0.46 +18.63% 591 8,366 0.47 -0.41 0.04 -0.12 11/29/2022 11/29/2022 8:58:56 PM
92.00 3.35 3.45 3.40 +0.54 +18.89% 1,005 20,779 0.46 -0.45 0.04 -0.12 11/29/2022 11/29/2022 8:58:56 PM
93.00 3.85 3.90 3.95 +0.70 +21.54% 1,630 8,288 0.46 -0.49 0.04 -0.11 11/29/2022 11/29/2022 8:58:56 PM
94.00 4.35 4.45 4.40 +0.65 +17.34% 936 7,579 0.46 -0.54 0.04 -0.11 11/29/2022 11/29/2022 8:58:56 PM
95.00 4.95 5.05 4.95 +0.65 +15.12% 1,206 46,438 0.46 -0.58 0.04 -0.11 11/29/2022 11/29/2022 8:58:56 PM
96.00 5.50 5.65 5.73 +0.98 +20.64% 605 3,394 0.45 -0.63 0.04 -0.10 11/29/2022 11/29/2022 8:58:56 PM
97.00 6.20 6.30 6.18 +0.58 +10.36% 158 11,355 0.45 -0.67 0.04 -0.10 11/29/2022 11/29/2022 8:58:56 PM
98.00 6.85 7.05 6.96 +0.88 +14.48% 35 6,560 0.44 -0.71 0.04 -0.09 11/29/2022 11/29/2022 8:58:56 PM
99.00 7.60 7.80 7.65 +1.00 +15.04% 63 3,492 0.44 -0.75 0.04 -0.08 11/29/2022 11/29/2022 8:58:56 PM
100.00 8.45 8.55 8.45 +0.91 +12.07% 5,502 28,454 0.44 -0.78 0.03 -0.08 11/29/2022 11/29/2022 8:58:56 PM
101.00 9.20 9.45 9.55 +1.20 +14.38% 14 7,767 0.44 -0.81 0.03 -0.07 11/29/2022 11/29/2022 8:58:56 PM
102.00 9.95 10.35 10.15 +1.02 +11.18% 22 6,291 0.44 -0.83 0.03 -0.06 11/29/2022 11/29/2022 8:58:56 PM
103.00 10.85 11.30 11.28 +1.56 +16.05% 13 3,147 0.44 -0.86 0.03 -0.06 11/29/2022 11/29/2022 8:58:56 PM
104.00 11.75 12.15 12.10 +1.51 +14.26% 21 1,684 0.45 -0.87 0.02 -0.05 11/29/2022 11/29/2022 8:58:56 PM
105.00 12.65 13.10 12.77 +1.31 +11.44% 65 9,598 0.46 -0.89 0.02 -0.05 11/29/2022 11/29/2022 8:58:56 PM
106.00 13.60 14.00 14.00 +2.02 +16.87% 16 1,674 0.45 -0.90 0.02 -0.05 11/29/2022 11/29/2022 8:58:56 PM
107.00 14.55 14.95 13.35 +0.80 +6.38% 1 2,263 0.40 -0.91 0.02 -0.04 11/29/2022 11/29/2022 8:58:56 PM
108.00 15.50 15.90 15.77 +1.43 +9.98% 29 1,600 0.50 -0.92 0.01 -0.04 11/29/2022 11/29/2022 8:58:56 PM
109.00 16.45 16.85 17.00 +1.50 +9.68% 22 1,643 0.50 -0.93 0.01 -0.04 11/29/2022 11/29/2022 8:58:56 PM
110.00 17.50 17.90 17.50 +1.05 +6.39% 227 13,269 0.52 -0.94 0.01 -0.03 11/29/2022 11/29/2022 8:58:56 PM
111.00 18.40 18.90 18.94 +2.69 +16.56% 8 2,902 0.54 -0.95 0.01 -0.03 11/29/2022 11/29/2022 8:58:56 PM
112.00 19.40 19.85 19.93 +2.50 +14.35% 16 3,289 0.54 -0.95 0.01 -0.03 11/29/2022 11/29/2022 8:58:56 PM
113.00 20.45 20.85 20.71 +2.97 +16.75% 1 5,332 0.56 -0.96 0.01 -0.03 11/29/2022 11/29/2022 8:58:56 PM
114.00 21.35 21.85 19.35 0.00 0.00% 0 2,623 0.58 -0.96 0.01 -0.02 11/28/2022 11/29/2022 8:58:56 PM
115.00 22.30 22.85 23.00 +1.95 +9.27% 58 10,996 0.60 -0.97 0.01 -0.02 11/29/2022 11/29/2022 8:58:56 PM
116.00 23.35 23.80 23.78 +1.83 +8.34% 14 536 0.58 -0.97 0.01 -0.02 11/29/2022 11/29/2022 8:58:56 PM
117.00 24.35 24.85 22.36 0.00 0.00% 0 1,200 0.60 -0.98 0.01 -0.02 11/28/2022 11/29/2022 8:58:56 PM
118.00 25.35 25.90 24.39 0.00 0.00% 0 529 0.68 -0.98 0.00 -0.02 11/25/2022 11/29/2022 8:58:56 PM
119.00 26.35 26.90 26.50 +1.45 +5.79% 10 233 0.70 -0.98 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
120.00 27.35 27.80 27.87 +1.67 +6.38% 5 3,890 0.74 -0.98 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
121.00 28.35 28.85 28.96 +0.71 +2.52% 13 79 0.76 -0.99 0.00 -0.01 11/29/2022 11/29/2022 8:58:56 PM
122.00 29.35 29.80 28.15 0.00 0.00% 0 435 0.78 -0.99 0.00 -0.01 11/28/2022 11/29/2022 8:58:56 PM
123.00 30.35 30.80 29.39 0.00 0.00% 0 53 0.77 -0.99 0.00 -0.01 11/25/2022 11/29/2022 8:58:56 PM
124.00 31.30 31.90 30.20 0.00 0.00% 0 0 0.81 -0.99 0.00 -0.01 11/18/2022 11/29/2022 8:58:56 PM
125.00 32.35 32.80 30.35 0.00 0.00% 0 133 0.80 -0.99 0.00 -0.01 11/28/2022 11/29/2022 8:58:56 PM
126.00 33.35 33.80 32.38 0.00 0.00% 0 531 0.85 -0.99 0.00 -0.01 11/25/2022 11/29/2022 8:58:56 PM
127.00 34.30 34.90 32.85 0.00 0.00% 0 419 0.87 -0.99 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
128.00 35.35 35.80 34.30 0.00 0.00% 0 4 0.85 -1.00 0.00 0.00 11/25/2022 11/29/2022 8:58:56 PM
129.00 36.30 36.80 35.40 0.00 0.00% 0 96 0.90 -1.00 0.00 0.00 11/25/2022 11/29/2022 8:58:56 PM
130.00 37.30 37.90 36.35 0.00 0.00% 0 1,023 0.92 -1.00 0.00 0.00 11/25/2022 11/29/2022 8:58:56 PM
131.00 38.35 38.85 37.00 0.00 0.00% 0 40 0.93 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
132.00 39.35 39.90 37.66 0.00 0.00% 0 290 0.92 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
133.00 40.35 40.80 39.20 0.00 0.00% 0 405 0.93 -1.00 0.00 0.00 11/25/2022 11/29/2022 8:58:56 PM
134.00 41.35 41.90 41.53 +1.48 +3.70% 2 576 0.98 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
135.00 42.35 42.80 41.20 0.00 0.00% 0 28 1.00 -1.00 0.00 0.00 11/25/2022 11/29/2022 8:58:56 PM
136.00 43.35 43.80 41.85 0.00 0.00% 0 107 1.01 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
137.00 44.35 44.80 42.55 0.00 0.00% 0 190 1.03 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
138.00 45.35 45.90 43.55 0.00 0.00% 0 70 1.04 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
139.00 46.35 46.90 44.40 0.00 0.00% 0 148 1.06 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
140.00 47.30 47.80 47.70 +1.50 +3.25% 8 179 1.07 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
141.00 48.30 48.90 46.60 0.00 0.00% 0 91 1.09 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
142.00 49.35 49.80 51.55 0.00 0.00% 0 0 1.10 -1.00 0.00 0.00 11/7/2022 11/29/2022 8:58:56 PM
143.00 50.35 50.80 48.40 0.00 0.00% 0 147 1.08 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
144.00 51.30 51.80 50.75 0.00 0.00% 0 0 1.13 -1.00 0.00 0.00 11/25/2022 11/29/2022 8:58:56 PM
145.00 52.30 52.80 53.05 0.00 0.00% 0 1 1.11 -1.00 0.00 0.00 11/4/2022 11/29/2022 8:58:56 PM
146.00 53.35 53.90 42.90 0.00 0.00% 0 0 1.12 -1.00 0.00 0.00 10/28/2022 11/29/2022 8:58:56 PM
147.00 54.30 54.80 49.54 0.00 0.00% 0 0 1.14 -1.00 0.00 0.00 11/10/2022 11/29/2022 8:58:56 PM
148.00 55.30 55.85 45.00 0.00 0.00% 0 0 1.18 -1.00 0.00 0.00 10/28/2022 11/29/2022 8:58:56 PM
149.00 56.30 56.80 60.50 0.00 0.00% 0 0 1.16 -1.00 0.00 0.00 11/9/2022 11/29/2022 8:58:56 PM
150.00 57.35 57.80 58.25 +3.00 +5.43% 24 45 1.21 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
151.00 58.30 58.90 57.10 0.00 0.00% 0 0 1.19 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
152.00 59.30 59.90 58.80 +0.70 +1.21% 5 0 1.20 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
153.00 60.30 60.85 56.21 0.00 0.00% 0 0 1.25 -1.00 0.00 0.00 11/16/2022 11/29/2022 8:58:56 PM
154.00 61.30 61.85 59.60 0.00 0.00% 0 0 1.27 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:58:56 PM
155.00 62.35 62.85 61.05 0.00 0.00% 0 0 1.28 -1.00 0.00 0.00 11/28/2022 11/29/2022 8:58:56 PM
156.00 63.35 63.90 52.90 0.00 0.00% 0 0 1.29 -1.00 0.00 0.00 10/28/2022 11/29/2022 8:58:56 PM
157.00 64.30 65.00 54.55 0.00 0.00% 0 0 1.30 -1.00 0.00 0.00 10/28/2022 11/29/2022 8:58:56 PM
158.00 65.35 66.00 54.90 0.00 0.00% 0 0 1.32 -1.00 0.00 0.00 10/28/2022 11/29/2022 8:58:56 PM
159.00 66.30 66.80 72.55 0.00 0.00% 0 0 1.33 -1.00 0.00 0.00 11/9/2022 11/29/2022 8:58:56 PM
160.00 67.35 67.80 67.60 +1.35 +2.04% 80 0 1.34 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
161.00 68.30 68.90 66.62 0.00 0.00% 0 0 1.35 -1.00 0.00 0.00 11/2/2022 11/29/2022 8:58:56 PM
162.00 69.35 69.90 67.60 0.00 0.00% 0 0 1.37 -1.00 0.00 0.00 11/2/2022 11/29/2022 8:58:56 PM
163.00 70.35 70.80 68.54 0.00 0.00% 0 0 1.38 -1.00 0.00 0.00 11/2/2022 11/29/2022 8:58:56 PM
164.00 71.35 71.90 69.48 0.00 0.00% 0 0 1.39 -1.00 0.00 0.00 11/2/2022 11/29/2022 8:58:56 PM
165.00 72.35 72.85 72.90 +2.60 +3.70% 20 0 1.40 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:58:56 PM
166.00 73.35 73.80 % 0 0 1.41 -1.00 0.00 0.00 11/29/2022 8:58:56 PM
167.00 74.35 74.80 33.29 0.00 0.00% 0 0 1.39 -1.00 0.00 0.00 9/12/2022 11/29/2022 8:58:56 PM
168.00 75.35 75.80 70.93 0.00 0.00% 0 0 1.44 -1.00 0.00 0.00 11/1/2022 11/29/2022 8:58:56 PM
169.00 76.30 76.80 51.10 0.00 0.00% 0 0 1.45 -1.00 0.00 0.00 9/22/2022 11/29/2022 8:58:56 PM
170.00 77.30 77.90 76.25 0.00 0.00% 0 0 1.46 -1.00 0.00 0.00 11/25/2022 11/29/2022 8:58:56 PM
175.00 82.30 82.90 88.55 0.00 0.00% 0 0 1.48 -1.00 0.00 0.00 11/9/2022 11/29/2022 8:58:56 PM
180.00 87.30 87.90 84.66 0.00 0.00% 0 0 1.57 -1.00 0.00 0.00 11/17/2022 11/29/2022 8:58:56 PM
185.00 92.30 92.85 57.21 0.00 0.00% 0 0 1.58 -1.00 0.00 0.00 8/31/2022 11/29/2022 8:58:56 PM
190.00 97.30 97.90 % 0 0 1.68 -1.00 0.00 0.00 11/29/2022 8:58:56 PM
195.00 102.30 102.90 78.95 0.00 0.00% 0 0 1.68 -1.00 0.00 0.00 9/30/2022 11/29/2022 8:58:56 PM
200.00 107.35 107.90 111.90 0.00 0.00% 0 0 1.78 -1.00 0.00 0.00 11/9/2022 11/29/2022 8:58:56 PM
205.00 112.35 112.80 115.05 0.00 0.00% 0 0 1.82 -1.00 0.00 0.00 11/4/2022 11/29/2022 8:58:56 PM
210.00 117.30 117.90 116.39 0.00 0.00% 0 0 1.87 -1.00 0.00 0.00 11/18/2022 11/29/2022 8:58:56 PM