New Zealand markets close in 4 hours 37 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.10+3.29 (+1.80%)
At close: 04:00PM EDT
186.20 +0.10 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240628C001000002024-06-18 3:14PM EDT100.0083.0085.9087.350.00-526223.63%
AMZN240628C001050002024-06-18 11:33AM EDT105.0076.7180.9082.350.00-14208.01%
AMZN240628C001100002024-06-20 3:58PM EDT110.0076.1275.9577.35+4.07+5.65%19194.73%
AMZN240628C001150002024-06-17 11:14AM EDT115.0067.4370.9572.400.00-2024181.84%
AMZN240628C001200002024-05-29 11:07AM EDT120.0063.5665.9567.400.00-23167.87%
AMZN240628C001250002024-06-18 12:06PM EDT125.0057.9559.9562.400.00-3133113.28%
AMZN240628C001300002024-06-17 12:12PM EDT130.0051.7154.9557.400.00-2155103.13%
AMZN240628C001350002024-06-18 3:09PM EDT135.0050.3549.9552.40+2.63+5.51%32993.36%
AMZN240628C001400002024-06-20 1:03PM EDT140.0044.9346.0047.45-1.39-3.00%513118.60%
AMZN240628C001450002024-06-20 2:01PM EDT145.0039.9740.0042.45+1.58+4.12%103280.08%
AMZN240628C001500002024-06-20 11:30AM EDT150.0036.0036.0536.95+2.88+8.70%325786.23%
AMZN240628C001550002024-06-20 11:15AM EDT155.0031.1531.0032.00+3.38+12.17%1210975.29%
AMZN240628C001600002024-06-20 3:53PM EDT160.0026.0926.0527.00+3.65+16.27%1537365.38%
AMZN240628C001625002024-06-20 1:38PM EDT162.5021.8023.5524.05+1.80+9.00%1701751.47%
AMZN240628C001650002024-06-20 2:57PM EDT165.0020.7021.1021.95+2.80+15.64%167654.59%
AMZN240628C001675002024-06-20 3:56PM EDT167.5018.8018.6019.55+3.77+25.08%181150.49%
AMZN240628C001700002024-06-20 3:58PM EDT170.0016.3816.2516.65+3.27+24.94%11237046.73%
AMZN240628C001725002024-06-20 3:51PM EDT172.5013.8513.5014.55+2.95+27.06%13510848.34%
AMZN240628C001750002024-06-20 3:47PM EDT175.0011.1511.4012.25+2.30+25.99%42492044.90%
AMZN240628C001775002024-06-20 3:39PM EDT177.509.169.159.35+2.46+36.72%23998932.47%
AMZN240628C001800002024-06-20 3:59PM EDT180.007.107.007.20+2.28+47.30%2,7283,66330.42%
AMZN240628C001825002024-06-20 3:59PM EDT182.505.125.105.25+1.80+54.22%4,4887,16028.71%
AMZN240628C001850002024-06-20 3:59PM EDT185.003.503.503.55+1.32+60.55%27,07610,66227.08%
AMZN240628C001875002024-06-20 3:59PM EDT187.502.272.252.29+0.95+71.97%14,0515,69026.62%
AMZN240628C001900002024-06-20 3:59PM EDT190.001.381.381.40+0.58+72.50%24,92119,39026.55%
AMZN240628C001925002024-06-20 3:59PM EDT192.500.820.800.83+0.33+67.35%9,7715,26126.91%
AMZN240628C001950002024-06-20 3:59PM EDT195.000.470.470.48+0.18+62.07%8,6548,60327.44%
AMZN240628C001975002024-06-20 3:59PM EDT197.500.270.260.27+0.07+35.00%1,5341,18427.98%
AMZN240628C002000002024-06-20 3:58PM EDT200.000.150.150.16+0.02+15.38%6,6464,63429.00%
AMZN240628C002025002024-06-20 3:57PM EDT202.500.090.090.10-0.01-10.00%41983230.27%
AMZN240628C002050002024-06-20 3:59PM EDT205.000.060.060.07-0.01-14.29%3522,31932.03%
AMZN240628C002075002024-06-20 3:53PM EDT207.500.050.040.050.00-2718633.59%
AMZN240628C002100002024-06-20 3:47PM EDT210.000.030.030.04-0.01-25.00%4961,69435.74%
AMZN240628C002150002024-06-20 3:29PM EDT215.000.020.010.030.00-6481,54740.23%
AMZN240628C002200002024-06-20 3:53PM EDT220.000.010.000.05-0.01-50.00%445348.63%
AMZN240628C002250002024-06-20 1:53PM EDT225.000.010.000.04-0.01-50.00%21411052.73%
AMZN240628C002300002024-06-20 1:47PM EDT230.000.010.000.010.00-63550.00%
AMZN240628C002350002024-06-12 3:42PM EDT235.000.010.000.010.00-1551.56%
AMZN240628C002400002024-05-24 9:32AM EDT240.000.010.000.010.00-1156.25%
AMZN240628C002450002024-05-31 2:17PM EDT245.000.010.000.120.00-5576.56%
AMZN240628C002500002024-06-20 10:48AM EDT250.000.020.000.020.00-1167.19%
AMZN240628C002550002024-06-10 11:15AM EDT255.000.010.000.010.00-1267.19%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240628P001150002024-05-31 12:52PM EDT115.000.020.000.020.00-43,183109.38%
AMZN240628P001200002024-06-17 9:53AM EDT120.000.020.000.020.00-1208100.00%
AMZN240628P001250002024-06-07 9:51AM EDT125.000.010.000.020.00-1192.19%
AMZN240628P001300002024-06-03 10:11AM EDT130.000.040.000.120.00-11100.39%
AMZN240628P001350002024-06-20 2:31PM EDT135.000.010.010.11-0.01-50.00%112290.63%
AMZN240628P001400002024-06-14 2:41PM EDT140.000.050.000.100.00-115179.69%
AMZN240628P001450002024-06-18 3:38PM EDT145.000.020.020.030.00-1011365.63%
AMZN240628P001500002024-06-20 3:29PM EDT150.000.030.010.040.00-3138557.42%
AMZN240628P001550002024-06-20 3:41PM EDT155.000.050.030.040.00-5511,70351.56%
AMZN240628P001600002024-06-20 3:57PM EDT160.000.060.040.06-0.02-25.00%1481,23046.68%
AMZN240628P001625002024-06-20 2:41PM EDT162.500.070.050.07-0.03-30.00%82937043.36%
AMZN240628P001650002024-06-20 3:56PM EDT165.000.080.070.08-0.04-33.33%5521,77739.94%
AMZN240628P001675002024-06-20 2:54PM EDT167.500.100.090.10-0.09-47.37%18191136.91%
AMZN240628P001700002024-06-20 3:57PM EDT170.000.120.120.13-0.14-53.85%8804,54634.08%
AMZN240628P001725002024-06-20 3:59PM EDT172.500.170.170.18-0.20-54.05%7711,07431.45%
AMZN240628P001750002024-06-20 3:58PM EDT175.000.270.250.27-0.33-55.00%1,7947,79929.15%
AMZN240628P001775002024-06-20 3:58PM EDT177.500.430.410.44-0.58-57.43%1,8061,86727.34%
AMZN240628P001800002024-06-20 3:59PM EDT180.000.750.710.76-0.92-55.09%3,8237,49926.10%
AMZN240628P001825002024-06-20 3:59PM EDT182.501.291.261.31-1.35-51.14%4,8215,82525.20%
AMZN240628P001850002024-06-20 3:59PM EDT185.002.122.122.19-1.88-47.00%10,9936,29024.68%
AMZN240628P001875002024-06-20 3:58PM EDT187.503.453.353.50-2.41-41.13%1,0541,19024.87%
AMZN240628P001900002024-06-20 3:57PM EDT190.005.104.905.15-2.60-33.77%46258224.99%
AMZN240628P001925002024-06-20 3:50PM EDT192.507.106.807.15-3.18-30.93%1737625.86%
AMZN240628P001950002024-06-20 3:46PM EDT195.009.459.059.30-3.17-25.12%60526026.03%
AMZN240628P001975002024-06-20 11:18AM EDT197.5011.9511.3011.70-3.30-21.64%2006528.71%
AMZN240628P002000002024-06-17 9:44AM EDT200.0018.6013.7514.250.00-11434.42%
AMZN240628P002025002024-06-10 12:29PM EDT202.5016.1015.8517.150.00--047.27%
AMZN240628P002050002024-06-20 10:41AM EDT205.0019.9518.3519.20-1.30-6.12%7041.60%
AMZN240628P002075002024-06-20 10:59AM EDT207.5021.5520.8521.65-3.15-12.75%5543.95%
AMZN240628P002100002024-06-20 9:56AM EDT210.0025.2123.4024.25+1.40+5.88%1051.12%
AMZN240628P002150002024-05-30 3:45PM EDT215.0036.1728.3529.200.00-2056.98%