New Zealand markets close in 45 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.13-0.02 (-0.01%)
At close: 04:00PM EDT
183.05 -0.08 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524C001000002024-05-22 2:44PM EDT100.0082.2481.9584.45-0.23-0.28%426329.69%
AMZN240524C001050002024-05-21 2:43PM EDT105.0077.1377.0079.300.00-12267.19%
AMZN240524C001100002024-05-22 9:42AM EDT110.0074.1472.8073.95+2.64+3.69%5394332.81%
AMZN240524C001150002024-05-22 11:28AM EDT115.0069.8767.7568.50+3.00+4.49%1016327.73%
AMZN240524C001200002024-05-20 2:21PM EDT120.0063.6962.8064.400.00-1140314.45%
AMZN240524C001250002024-05-22 3:31PM EDT125.0057.8757.8559.45-1.58-2.66%101333293.55%
AMZN240524C001300002024-05-21 9:36AM EDT130.0051.7052.8053.500.00-16170.31%
AMZN240524C001350002024-05-21 12:37PM EDT135.0047.1746.9048.500.00-376227.73%
AMZN240524C001400002024-05-20 11:38AM EDT140.0045.3342.8543.450.00-8194136.72%
AMZN240524C001450002024-05-22 2:44PM EDT145.0037.2037.8038.45-3.08-7.65%110175177.15%
AMZN240524C001490002024-05-21 11:55AM EDT149.0032.7933.8035.450.00-20099174.22%
AMZN240524C001500002024-05-22 3:15PM EDT150.0032.7032.8033.50+0.76+2.38%9261104.69%
AMZN240524C001550002024-05-22 3:53PM EDT155.0027.4827.8528.50+1.02+3.85%337498.05%
AMZN240524C001600002024-05-22 3:03PM EDT160.0023.0022.6023.45+0.70+3.14%38139112.89%
AMZN240524C001625002024-05-22 3:14PM EDT162.5020.1520.3522.20-2.05-9.23%1272120.61%
AMZN240524C001650002024-05-22 2:02PM EDT165.0017.1517.9018.50-0.45-2.56%943669.34%
AMZN240524C001675002024-05-21 3:13PM EDT167.5015.4015.3517.00+0.20+1.32%15392.58%
AMZN240524C001700002024-05-22 3:59PM EDT170.0013.2012.6013.55+0.60+4.76%2901,26975.49%
AMZN240524C001725002024-05-22 3:43PM EDT172.5010.4010.5511.05+0.07+0.68%147051.56%
AMZN240524C001750002024-05-22 3:57PM EDT175.008.307.608.55-0.20-2.35%3541,10252.64%
AMZN240524C001775002024-05-22 3:59PM EDT177.505.955.656.10-0.10-1.65%50677342.19%
AMZN240524C001800002024-05-22 3:59PM EDT180.003.803.354.00-0.15-3.80%3,0976,29138.57%
AMZN240524C001825002024-05-22 3:59PM EDT182.502.111.872.11-0.19-8.26%18,1649,56632.91%
AMZN240524C001850002024-05-22 3:59PM EDT185.000.950.940.98-0.16-14.41%62,73125,26032.37%
AMZN240524C001875002024-05-22 3:59PM EDT187.500.370.360.39-0.10-21.28%29,52522,81432.62%
AMZN240524C001900002024-05-22 3:59PM EDT190.000.130.130.15-0.05-27.78%30,24624,00333.99%
AMZN240524C001925002024-05-22 3:59PM EDT192.500.040.040.05-0.03-42.86%7,61313,88634.96%
AMZN240524C001950002024-05-22 3:55PM EDT195.000.020.020.030.00-1,29312,72739.26%
AMZN240524C001975002024-05-22 3:46PM EDT197.500.010.010.020.00-5425,97143.75%
AMZN240524C002000002024-05-22 3:45PM EDT200.000.020.010.020.00-1,0117,29350.00%
AMZN240524C002025002024-05-22 3:49PM EDT202.500.010.000.01-0.01-50.00%1991,56251.56%
AMZN240524C002050002024-05-22 1:59PM EDT205.000.010.000.010.00-2653,45753.13%
AMZN240524C002075002024-05-22 12:27PM EDT207.500.010.000.010.00-5770459.38%
AMZN240524C002100002024-05-22 2:56PM EDT210.000.010.000.010.00-221,76264.06%
AMZN240524C002125002024-05-20 12:36PM EDT212.500.010.000.010.00-532168.75%
AMZN240524C002150002024-05-21 10:03AM EDT215.000.010.000.060.00-11,70788.28%
AMZN240524C002200002024-05-16 3:57PM EDT220.000.010.000.010.00-301,09784.38%
AMZN240524C002250002024-05-21 10:07AM EDT225.000.010.000.010.00-1755290.63%
AMZN240524C002300002024-05-07 3:28PM EDT230.000.010.000.010.00-26732100.00%
AMZN240524C002350002024-05-10 1:55PM EDT235.000.010.000.010.00-10562109.38%
AMZN240524C002400002024-05-21 9:43AM EDT240.000.010.000.020.00-1135125.00%
AMZN240524C002450002024-05-01 10:24AM EDT245.000.040.000.020.00-1132134.38%
AMZN240524C002500002024-05-07 12:30PM EDT250.000.010.000.020.00-18108142.19%
AMZN240524C002550002024-05-22 12:29PM EDT255.000.010.000.010.00-1128143.75%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524P001000002024-05-13 3:35PM EDT100.000.020.000.000.00-196550.00%
AMZN240524P001050002024-05-20 1:31PM EDT105.000.010.000.010.00-46237.50%
AMZN240524P001100002024-05-15 1:12PM EDT110.000.010.000.010.00--693218.75%
AMZN240524P001150002024-05-15 1:12PM EDT115.000.010.000.210.00-265269272.66%
AMZN240524P001200002024-05-16 10:19AM EDT120.000.010.000.010.00-3368181.25%
AMZN240524P001250002024-05-21 3:15PM EDT125.000.010.000.010.00-9490168.75%
AMZN240524P001300002024-05-15 9:55AM EDT130.000.010.000.010.00-11528150.00%
AMZN240524P001350002024-05-21 9:55AM EDT135.000.010.000.010.00-1860134.38%
AMZN240524P001400002024-05-17 3:06PM EDT140.000.010.000.210.00-2853167.19%
AMZN240524P001450002024-05-21 1:41PM EDT145.000.010.000.010.00-4286106.25%
AMZN240524P001490002024-05-21 9:30AM EDT149.000.030.000.010.00-127293.75%
AMZN240524P001500002024-05-22 10:10AM EDT150.000.010.000.010.00-14,23890.63%
AMZN240524P001550002024-05-22 2:00PM EDT155.000.020.000.01+0.01+100.00%82,06478.13%
AMZN240524P001600002024-05-22 3:08PM EDT160.000.010.000.01-0.01-50.00%711,79562.50%
AMZN240524P001625002024-05-22 3:55PM EDT162.500.010.000.220.00-21,16083.79%
AMZN240524P001650002024-05-22 3:44PM EDT165.000.010.010.02-0.01-50.00%2291,76956.25%
AMZN240524P001675002024-05-22 2:18PM EDT167.500.030.020.05-0.01-25.00%581,45154.69%
AMZN240524P001700002024-05-22 3:47PM EDT170.000.050.030.040.00-2372,55447.66%
AMZN240524P001725002024-05-22 3:58PM EDT172.500.060.050.060.00-3243,34142.19%
AMZN240524P001750002024-05-22 3:59PM EDT175.000.100.080.15-0.01-9.09%3,3377,16040.43%
AMZN240524P001775002024-05-22 3:59PM EDT177.500.210.100.22-0.05-19.23%4,31010,43833.40%
AMZN240524P001800002024-05-22 3:59PM EDT180.000.560.500.56-0.07-11.11%12,87412,00831.35%
AMZN240524P001825002024-05-22 3:59PM EDT182.501.371.241.50-0.04-2.84%16,2158,91033.30%
AMZN240524P001850002024-05-22 3:59PM EDT185.002.802.452.93+0.04+1.45%6,0617,14133.99%
AMZN240524P001875002024-05-22 3:55PM EDT187.504.714.304.75-0.01-0.21%1,0042,23632.32%
AMZN240524P001900002024-05-22 3:52PM EDT190.007.605.907.20+0.75+10.95%2781,40041.80%
AMZN240524P001925002024-05-22 3:31PM EDT192.509.688.0510.55-1.37-12.40%404078.47%
AMZN240524P001950002024-05-22 12:11PM EDT195.0012.6810.5513.20+0.30+2.42%10194.43%
AMZN240524P001975002024-05-22 3:19PM EDT197.5015.0513.1014.65-0.50-3.22%5167.97%
AMZN240524P002000002024-05-22 3:05PM EDT200.0017.7516.6018.10+1.65+10.25%292086.82%
AMZN240524P002025002024-05-22 3:19PM EDT202.5020.0518.0019.65+2.45+13.92%2084.77%
AMZN240524P002050002024-05-22 3:19PM EDT205.0022.5521.7022.20-0.61-2.63%5174.61%
AMZN240524P002075002024-05-22 3:19PM EDT207.5025.0523.4525.60+3.56+16.57%2090.23%
AMZN240524P002100002024-05-22 2:52PM EDT210.0027.5526.0027.15+0.65+2.42%91108.20%
AMZN240524P002125002024-05-15 3:42PM EDT212.5026.5828.5029.650.00-80115.53%
AMZN240524P002150002024-05-10 12:18PM EDT215.0027.7031.6032.150.00-3073.44%
AMZN240524P002200002024-05-22 3:05PM EDT220.0037.7036.6037.15+3.68+10.82%36784.38%
AMZN240524P002250002024-05-15 3:42PM EDT225.0039.0441.6043.050.00-70164.06%
AMZN240524P002300002024-05-08 3:36PM EDT230.0042.1246.5047.150.00-10162.89%