Amazon.com Inc (0R1O)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:00:53 | 216.034 | 6 | O | 190.0 | 242.0 | Buy | 75,323 | 1551 | LSE | |
| 10:00:50 | 17056.59 | 5 | O | 190.0 | 242.0 | Buy | 75,317 | 1550 | LSE | |
| 10:00:47 | 216.085 | 200 | O | 190.0 | 242.0 | Buy | 75,312 | 1549 | LSE | |
| 10:00:43 | 16990.38 | 29 | O | 190.0 | 250.0 | 75,112 | 1548 | LSE | ||
| 10:00:35 | 216.09 | 2 | O | 190.0 | 242.0 | Buy | 75,083 | 1547 | LSE | |
| 10:00:32 | 216.13 | 1 | O | 190.0 | 250.0 | 75,081 | 1546 | LSE | ||
| 10:00:29 | 216.232 | 1 | O | 191.0 | 250.0 | Sell | 75,080 | 1545 | LSE | |
| 10:00:23 | 216.225 | 1 | O | 191.0 | 242.0 | Sell | 75,079 | 1544 | LSE | |
| 10:00:21 | 216.3 | 55 | O | 190.0 | 242.0 | Buy | 75,078 | 1543 | LSE | |
| 10:00:16 | 216.467 | 1 | O | 191.0 | 242.0 | Sell | 75,023 | 1542 | LSE | |
| 10:00:09 | 216.565 | 8 | O | 190.0 | 242.0 | Buy | 75,022 | 1541 | LSE | |
| 10:00:06 | 216.84 | 15 | O | 190.0 | 250.0 | Sell | 75,014 | 1540 | LSE | |
| 10:00:05 | 17120.11 | 290 | O | 191.0 | 242.0 | Buy | 74,999 | 1539 | LSE | |
| 10:00:03 | 216.771 | 40 | O | 190.0 | 250.0 | 74,709 | 1538 | LSE | ||
| 10:00:03 | 216.739 | 4 | O | 190.0 | 250.0 | 74,669 | 1537 | LSE | ||
| 10:00:03 | 216.795 | 7 | O | 190.0 | 250.0 | 74,665 | 1536 | LSE | ||
| 10:00:02 | 216.969 | 230 | O | 191.0 | 243.0 | Sell | 74,658 | 1535 | LSE | |
| 09:59:59 | 216.84 | 25 | O | 190.0 | 250.0 | Sell | 74,428 | 1534 | LSE | |
| 09:59:53 | 216.73 | 30 | O | 190.0 | 250.0 | Sell | 74,403 | 1533 | LSE | |
| 09:59:52 | 216.75 | 16 | O | 190.0 | 250.0 | Sell | 74,373 | 1532 | LSE | |
| 09:59:52 | 216.749 | 34 | O | 190.0 | 250.0 | Sell | 74,357 | 1531 | LSE | |
| 09:59:51 | 216.72 | 66 | O | 190.0 | 250.0 | Sell | 74,323 | 1530 | LSE | |
| 09:59:51 | 216.719 | 34 | O | 190.0 | 250.0 | Sell | 74,257 | 1529 | LSE | |
| 09:59:48 | 216.579 | 3 | O | 190.0 | 250.0 | Sell | 74,223 | 1528 | LSE | |
| 09:59:47 | 216.58 | 26 | O | 190.0 | 250.0 | Sell | 74,220 | 1527 | LSE | |
| 09:59:46 | 216.589 | 25 | O | 190.0 | 250.0 | Sell | 74,194 | 1526 | LSE | |
| 09:59:44 | 216.533 | 23 | O | 190.0 | 250.0 | Sell | 74,169 | 1525 | LSE | |
| 09:59:43 | 216.599 | 4 | O | 190.0 | 250.0 | Sell | 74,146 | 1524 | LSE | |
| 09:59:43 | 216.599 | 40 | O | 190.0 | 250.0 | Sell | 74,142 | 1523 | LSE | |
| 09:59:41 | 17102.064 | 60 | O | 190.0 | 250.0 | Buy | 74,102 | 1522 | LSE | |
| 09:59:35 | 216.585 | 10 | O | 190.0 | 250.0 | Sell | 74,042 | 1521 | LSE | |
| 09:59:23 | 214.8 | 1 | O | 190.0 | 250.0 | Sell | 74,032 | 1520 | LSE | |
| 09:59:20 | 216.44 | 10 | O | 190.0 | 250.0 | Sell | 74,031 | 1519 | LSE | |
| 09:59:17 | 216.408 | 1 | O | 190.0 | 250.0 | Sell | 74,021 | 1518 | LSE | |
| 09:59:17 | 216.409 | 11 | O | 190.0 | 250.0 | Sell | 74,020 | 1517 | LSE | |
| 09:59:16 | 216.41 | 5 | O | 190.0 | 250.0 | Sell | 74,009 | 1516 | LSE | |
| 09:59:15 | 216.43 | 10 | O | 190.0 | 250.0 | Sell | 74,004 | 1515 | LSE | |
| 09:59:14 | 216.405 | 4 | O | 190.0 | 250.0 | Sell | 73,994 | 1514 | LSE | |
| 09:59:13 | 216.411 | 4 | O | 190.0 | 250.0 | Sell | 73,990 | 1513 | LSE | |
| 09:59:11 | 216.519 | 100 | O | 190.0 | 250.0 | Sell | 73,986 | 1512 | LSE | |
| 09:59:11 | 216.519 | 10 | O | 190.0 | 250.0 | Sell | 73,886 | 1511 | LSE | |
| 09:59:04 | 214.8 | 1 | O | 190.0 | 250.0 | Sell | 73,876 | 1510 | LSE | |
| 09:59:03 | 216.54 | 170 | O | 190.0 | 250.0 | Sell | 73,875 | 1509 | LSE | |
| 09:59:01 | 214.86 | 1 | O | 190.0 | 250.0 | Sell | 73,705 | 1508 | LSE | |
| 09:58:59 | 17092.03 | 59 | O | 190.0 | 250.0 | Buy | 73,704 | 1507 | LSE | |
| 09:58:59 | 216.538 | 30 | O | 190.0 | 250.0 | Sell | 73,645 | 1506 | LSE | |
| 09:58:54 | 216.429 | 3 | O | 191.0 | 250.0 | Sell | 73,615 | 1505 | LSE | |
| 09:58:49 | 216.299 | 5 | O | 190.0 | 250.0 | Sell | 73,612 | 1504 | LSE | |
| 09:58:49 | 216.308 | 100 | O | 191.0 | 250.0 | Sell | 73,607 | 1503 | LSE | |
| 09:58:48 | 216.298 | 100 | O | 191.0 | 250.0 | Sell | 73,507 | 1502 | LSE | |
| 09:58:45 | 17066.437 | 28 | O | 191.0 | 242.0 | Buy | 73,407 | 1501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
