New Zealand markets close in 2 hours 47 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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C000750002024-06-18 3:24PM EDT75.00108.20111.20112.600.00-322177.83%
AMZN240719C000800002024-06-18 3:38PM EDT80.00103.19106.20107.650.00-116122167.29%
AMZN240719C000850002024-06-20 10:11AM EDT85.00100.07101.25102.20+0.93+0.94%16148.93%
AMZN240719C000900002024-06-11 3:29PM EDT90.0096.9296.2597.100.00-3726137.11%
AMZN240719C000950002024-06-18 3:40PM EDT95.0088.2691.3091.850.00-1951,186123.88%
AMZN240719C001000002024-06-20 11:49AM EDT100.0085.4586.3087.05+2.45+2.95%34136119.24%
AMZN240719C001050002024-06-18 9:50AM EDT105.0078.2581.3582.750.00-16251122.02%
AMZN240719C001100002024-06-20 3:08PM EDT110.0075.7175.3577.80+0.96+1.28%244199.66%
AMZN240719C001150002024-06-20 12:21PM EDT115.0070.9871.4072.35+2.25+3.27%11197101.03%
AMZN240719C001200002024-06-20 3:22PM EDT120.0065.5766.4567.10+2.55+4.05%2,0912,89990.87%
AMZN240719C001250002024-06-20 3:52PM EDT125.0061.4761.4562.25+3.20+5.49%23627985.45%
AMZN240719C001300002024-06-20 2:30PM EDT130.0055.6756.4557.25+2.14+4.00%3699278.32%
AMZN240719C001350002024-06-20 3:53PM EDT135.0051.5550.5052.95+3.93+8.25%2753668.80%
AMZN240719C001400002024-06-20 10:02AM EDT140.0045.6546.5547.20+3.11+7.31%422,24865.19%
AMZN240719C001450002024-06-20 3:08PM EDT145.0040.8041.6042.40+2.10+5.43%131,63360.64%
AMZN240719C001500002024-06-20 3:53PM EDT150.0036.6736.7037.35+3.32+9.96%3710,78854.39%
AMZN240719C001550002024-06-20 3:03PM EDT155.0031.9931.7032.40+3.64+12.84%176,73052.39%
AMZN240719C001600002024-06-20 3:17PM EDT160.0026.2026.8527.50+2.45+10.32%274,75746.55%
AMZN240719C001650002024-06-20 3:24PM EDT165.0022.0522.1522.50+3.45+18.55%10810,14839.59%
AMZN240719C001700002024-06-20 3:58PM EDT170.0017.7017.4517.95+3.23+22.32%7,33329,83236.07%
AMZN240719C001750002024-06-20 3:56PM EDT175.0013.1513.1513.30+2.40+22.33%6557,69030.76%
AMZN240719C001800002024-06-20 3:59PM EDT180.009.259.309.45+2.00+27.59%4,27221,16228.70%
AMZN240719C001850002024-06-20 3:59PM EDT185.006.106.106.20+1.55+34.07%8,57041,58527.00%
AMZN240719C001900002024-06-20 3:59PM EDT190.003.803.753.80+1.09+40.22%12,64733,73626.17%
AMZN240719C001950002024-06-20 3:59PM EDT195.002.202.192.23+0.67+43.79%4,66519,61326.09%
AMZN240719C002000002024-06-20 3:59PM EDT200.001.221.221.25+0.34+38.64%21,69266,03326.25%
AMZN240719C002050002024-06-20 3:59PM EDT205.000.660.660.69+0.16+32.00%3,20115,90326.70%
AMZN240719C002100002024-06-20 3:59PM EDT210.000.370.370.39+0.06+19.35%1,7098,28927.47%
AMZN240719C002150002024-06-20 3:59PM EDT215.000.220.210.22+0.02+10.00%1,2698,66328.25%
AMZN240719C002200002024-06-20 3:58PM EDT220.000.130.120.13-0.01-7.14%9,26210,37629.20%
AMZN240719C002250002024-06-20 12:56PM EDT225.000.090.080.09+0.01+12.50%444,13430.76%
AMZN240719C002300002024-06-20 2:18PM EDT230.000.060.050.060.00-123,95232.03%
AMZN240719C002350002024-06-20 12:03PM EDT235.000.040.030.050.00-301,06934.08%
AMZN240719C002400002024-06-20 3:58PM EDT240.000.030.030.040.00-582435.74%
AMZN240719C002450002024-06-18 3:10PM EDT245.000.020.020.040.00-1161038.28%
AMZN240719C002500002024-06-20 11:22AM EDT250.000.020.010.03-0.01-33.33%362,15339.45%
AMZN240719C002550002024-06-20 11:19AM EDT255.000.010.010.04-0.01-50.00%364343.16%
AMZN240719C002600002024-06-20 12:14PM EDT260.000.020.010.020.00-2223,79142.19%
AMZN240719C002700002024-06-17 1:46PM EDT270.000.010.010.030.00-352,69048.44%
AMZN240719C002800002024-06-18 9:54AM EDT280.000.010.000.03-0.01-50.00%11,04252.73%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P000750002024-06-18 3:15PM EDT75.000.010.000.030.00-1502,257107.81%
AMZN240719P000800002024-05-22 2:27PM EDT80.000.010.000.030.00-352101.56%
AMZN240719P000850002024-06-20 11:40AM EDT85.000.020.000.030.00-9006493.75%
AMZN240719P000900002024-05-29 2:12PM EDT90.000.020.000.030.00-31,61587.50%
AMZN240719P000950002024-06-12 2:03PM EDT95.000.010.000.010.00-2069175.00%
AMZN240719P001000002024-06-20 11:41AM EDT100.000.010.000.010.00-10094868.75%
AMZN240719P001050002024-06-20 11:01AM EDT105.000.010.000.040.00-31,55271.88%
AMZN240719P001100002024-06-14 10:38AM EDT110.000.020.000.030.00-12,67264.84%
AMZN240719P001150002024-06-20 3:09PM EDT115.000.040.010.00+0.01+33.33%3,5011,33454.69%
AMZN240719P001200002024-06-20 10:02AM EDT120.000.030.020.030.00-64,12057.42%
AMZN240719P001250002024-06-18 1:00PM EDT125.000.030.000.040.00-26,41451.56%
AMZN240719P001300002024-06-18 3:57PM EDT130.000.050.040.050.00-46,30750.98%
AMZN240719P001350002024-06-20 12:29PM EDT135.000.070.060.070.00-1053,79648.63%
AMZN240719P001400002024-06-20 3:49PM EDT140.000.090.080.090.00-326,26845.12%
AMZN240719P001450002024-06-20 1:24PM EDT145.000.120.100.11-0.01-7.69%8475,60941.31%
AMZN240719P001500002024-06-20 3:53PM EDT150.000.150.130.14-0.02-11.76%10359,59437.70%
AMZN240719P001550002024-06-20 3:18PM EDT155.000.180.170.18-0.06-25.00%24021,46634.13%
AMZN240719P001600002024-06-20 3:51PM EDT160.000.250.250.26-0.12-32.43%58111,47731.10%
AMZN240719P001650002024-06-20 3:55PM EDT165.000.390.380.40-0.20-33.90%57217,34728.27%
AMZN240719P001700002024-06-20 3:59PM EDT170.000.690.670.69-0.39-36.11%9,50242,61026.10%
AMZN240719P001750002024-06-20 3:57PM EDT175.001.291.251.30-0.77-37.38%1,87013,10024.70%
AMZN240719P001800002024-06-20 3:59PM EDT180.002.422.342.40-1.13-31.83%3,40819,00423.58%
AMZN240719P001850002024-06-20 3:59PM EDT185.004.204.104.20-1.65-28.21%1,54622,80622.68%
AMZN240719P001900002024-06-20 3:58PM EDT190.006.906.756.95-2.40-25.81%6424,50922.46%
AMZN240719P001950002024-06-20 3:21PM EDT195.0011.2010.2510.45-1.90-14.50%10796222.07%
AMZN240719P002000002024-06-20 3:46PM EDT200.0014.6814.3514.60-2.73-15.68%551,26121.78%
AMZN240719P002050002024-06-20 3:56PM EDT205.0019.1018.8519.20-3.30-14.73%24777121.88%
AMZN240719P002100002024-06-14 9:30AM EDT210.0027.0023.7524.200.00-1026.03%
AMZN240719P002150002024-06-13 2:37PM EDT215.0030.7028.4029.600.00-15035.94%
AMZN240719P002200002024-06-06 3:55PM EDT220.0035.4033.4534.250.00-1034.69%
AMZN240719P002250002024-06-18 3:25PM EDT225.0039.1538.4539.25-3.05-7.23%4338.33%
AMZN240719P002300002024-06-17 3:33PM EDT230.0045.2443.4544.250.00-3041.85%
AMZN240719P002350002024-04-05 11:10AM EDT235.0049.9548.3549.250.00-2045.22%
AMZN240719P002400002024-04-05 1:58PM EDT240.0055.6553.3554.200.00-14047.22%
AMZN240719P002450002024-05-31 3:50PM EDT245.0069.5558.4559.250.00-1051.61%