New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.55-0.58 (-0.32%)
At close: 04:00PM EDT
182.73 +0.18 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240802C001000002024-07-22 12:22PM EDT100.0083.750.000.000.00-1100.00%
AMZN240802C001050002024-07-17 3:09PM EDT105.0082.080.000.000.00--00.00%
AMZN240802C001100002024-07-11 3:01PM EDT110.0084.730.000.000.00-100.00%
AMZN240802C001150002024-07-16 1:36PM EDT115.0078.640.000.000.00-2000.00%
AMZN240802C001200002024-07-19 1:34PM EDT120.0063.420.000.000.00-100.00%
AMZN240802C001250002024-07-19 2:28PM EDT125.0057.840.000.000.00-20100.00%
AMZN240802C001300002024-07-19 11:01AM EDT130.0054.600.000.000.00-2000.00%
AMZN240802C001350002024-07-19 3:49PM EDT135.0048.100.000.000.00-300.00%
AMZN240802C001400002024-07-22 2:04PM EDT140.0044.820.000.000.00-100.00%
AMZN240802C001450002024-07-22 3:58PM EDT145.0038.150.000.000.00-100.00%
AMZN240802C001500002024-07-22 3:59PM EDT150.0033.270.000.000.00-900.00%
AMZN240802C001550002024-07-22 3:44PM EDT155.0029.500.000.000.00-1700.00%
AMZN240802C001600002024-07-22 3:56PM EDT160.0024.000.000.000.00-3000.00%
AMZN240802C001625002024-07-22 11:36AM EDT162.5022.290.000.000.00-100.00%
AMZN240802C001650002024-07-22 3:15PM EDT165.0020.560.000.000.00-2500.00%
AMZN240802C001675002024-07-22 3:49PM EDT167.5018.200.000.000.00-2100.00%
AMZN240802C001700002024-07-22 3:57PM EDT170.0015.500.000.000.00-63300.00%
AMZN240802C001725002024-07-22 3:57PM EDT172.5013.700.000.000.00-3500.00%
AMZN240802C001750002024-07-22 3:00PM EDT175.0012.900.000.000.00-6300.00%
AMZN240802C001775002024-07-22 3:13PM EDT177.5011.250.000.000.00-9600.00%
AMZN240802C001800002024-07-22 3:59PM EDT180.008.800.000.000.00-87700.00%
AMZN240802C001825002024-07-22 3:59PM EDT182.507.500.000.000.00-1,00800.00%
AMZN240802C001850002024-07-22 3:59PM EDT185.006.300.000.000.00-5,59701.56%
AMZN240802C001875002024-07-22 3:59PM EDT187.505.350.000.000.00-1,79003.13%
AMZN240802C001900002024-07-22 3:59PM EDT190.004.410.000.000.00-4,79706.25%
AMZN240802C001925002024-07-22 3:59PM EDT192.503.550.000.000.00-75706.25%
AMZN240802C001950002024-07-22 3:59PM EDT195.002.840.000.000.00-3,15506.25%
AMZN240802C001975002024-07-22 3:59PM EDT197.502.300.000.000.00-1,046012.50%
AMZN240802C002000002024-07-22 3:59PM EDT200.001.800.000.000.00-6,368012.50%
AMZN240802C002025002024-07-22 3:59PM EDT202.501.390.000.000.00-2,132012.50%
AMZN240802C002050002024-07-22 3:59PM EDT205.001.090.000.000.00-2,511012.50%
AMZN240802C002075002024-07-22 3:58PM EDT207.500.820.000.000.00-505012.50%
AMZN240802C002100002024-07-22 3:59PM EDT210.000.640.000.000.00-2,020012.50%
AMZN240802C002125002024-07-22 3:59PM EDT212.500.510.000.000.00-147025.00%
AMZN240802C002150002024-07-22 3:59PM EDT215.000.380.000.000.00-613025.00%
AMZN240802C002175002024-07-22 3:52PM EDT217.500.310.000.000.00-351025.00%
AMZN240802C002200002024-07-22 3:59PM EDT220.000.230.000.000.00-2,826025.00%
AMZN240802C002250002024-07-22 3:57PM EDT225.000.130.000.000.00-161025.00%
AMZN240802C002300002024-07-22 3:59PM EDT230.000.100.000.000.00-228025.00%
AMZN240802C002350002024-07-22 3:24PM EDT235.000.080.000.000.00-88025.00%
AMZN240802C002400002024-07-22 3:58PM EDT240.000.040.000.000.00-249025.00%
AMZN240802C002450002024-07-22 3:59PM EDT245.000.030.000.000.00-11025.00%
AMZN240802C002500002024-07-22 3:47PM EDT250.000.040.000.000.00-189050.00%
AMZN240802C002550002024-07-22 3:21PM EDT255.000.020.000.000.00-8050.00%
AMZN240802C002600002024-07-19 11:15AM EDT260.000.040.000.000.00-10050.00%
AMZN240802C002650002024-07-22 2:27PM EDT265.000.020.000.000.00-471050.00%
AMZN240802C002700002024-07-22 3:26PM EDT270.000.010.000.000.00-806050.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240802P001000002024-07-22 10:53AM EDT100.000.020.000.000.00-1050.00%
AMZN240802P001050002024-07-17 10:15AM EDT105.000.040.000.000.00--050.00%
AMZN240802P001150002024-07-22 1:52PM EDT115.000.020.000.000.00-36050.00%
AMZN240802P001200002024-07-22 10:10AM EDT120.000.030.000.000.00-2050.00%
AMZN240802P001250002024-07-22 3:17PM EDT125.000.030.000.000.00-67050.00%
AMZN240802P001300002024-07-22 3:58PM EDT130.000.060.000.000.00-645050.00%
AMZN240802P001350002024-07-22 3:58PM EDT135.000.080.000.000.00-60050.00%
AMZN240802P001400002024-07-22 3:20PM EDT140.000.130.000.000.00-98025.00%
AMZN240802P001450002024-07-22 3:59PM EDT145.000.200.000.000.00-104025.00%
AMZN240802P001500002024-07-22 3:58PM EDT150.000.330.000.000.00-119025.00%
AMZN240802P001550002024-07-22 3:59PM EDT155.000.550.000.000.00-146025.00%
AMZN240802P001600002024-07-22 3:59PM EDT160.000.920.000.000.00-727012.50%
AMZN240802P001625002024-07-22 3:55PM EDT162.501.150.000.000.00-434012.50%
AMZN240802P001650002024-07-22 3:59PM EDT165.001.550.000.000.00-748012.50%
AMZN240802P001675002024-07-22 3:59PM EDT167.501.990.000.000.00-133012.50%
AMZN240802P001700002024-07-22 3:59PM EDT170.002.500.000.000.00-1,043012.50%
AMZN240802P001725002024-07-22 3:54PM EDT172.503.000.000.000.00-43406.25%
AMZN240802P001750002024-07-22 3:59PM EDT175.003.950.000.000.00-70006.25%
AMZN240802P001775002024-07-22 3:59PM EDT177.504.820.000.000.00-43703.13%
AMZN240802P001800002024-07-22 3:59PM EDT180.005.950.000.000.00-99301.56%
AMZN240802P001825002024-07-22 3:59PM EDT182.507.080.000.000.00-87000.10%
AMZN240802P001850002024-07-22 3:58PM EDT185.008.350.000.000.00-3,08300.00%
AMZN240802P001875002024-07-22 3:47PM EDT187.509.100.000.000.00-24600.00%
AMZN240802P001900002024-07-22 3:59PM EDT190.0011.400.000.000.00-46900.00%
AMZN240802P001925002024-07-22 3:36PM EDT192.5012.300.000.000.00-11600.00%
AMZN240802P001950002024-07-22 3:50PM EDT195.0014.300.000.000.00-19800.00%
AMZN240802P001975002024-07-22 3:59PM EDT197.5016.740.000.000.00-2200.00%
AMZN240802P002000002024-07-22 3:47PM EDT200.0017.790.000.000.00-12000.00%
AMZN240802P002025002024-07-18 11:56AM EDT202.5021.580.000.000.00-500.00%
AMZN240802P002050002024-07-22 12:51PM EDT205.0022.100.000.000.00-10300.00%
AMZN240802P002075002024-07-22 3:06PM EDT207.5024.200.000.000.00-6800.00%
AMZN240802P002100002024-07-22 11:51AM EDT210.0027.830.000.000.00-500.00%
AMZN240802P002150002024-07-22 11:51AM EDT215.0032.600.000.000.00-200.00%
AMZN240802P002200002024-07-19 9:43AM EDT220.0036.870.000.000.00-800.00%
AMZN240802P002250002024-07-17 11:19AM EDT225.0037.780.000.000.00-200.00%
AMZN240802P002300002024-07-17 3:19PM EDT230.0042.480.000.000.00-1200.00%
AMZN240802P002350002024-07-09 11:46AM EDT235.0035.080.000.000.00-100.00%
AMZN240802P002400002024-07-08 12:26PM EDT240.0041.200.000.000.00--00.00%