New Zealand markets open in 1 hour 58 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
193.02+0.30 (+0.16%)
At close: 04:00PM EDT
192.90 -0.12 (-0.06%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117C000450002024-07-10 12:09PM EDT45.00154.68149.25149.800.00-116,119122.36%
AMZN250117C000500002024-07-16 3:42PM EDT50.00144.78144.45145.15-7.29-4.79%77,049117.87%
AMZN250117C000550002024-06-27 3:32PM EDT55.00145.50139.60140.150.00-4944110.94%
AMZN250117C000600002024-07-15 1:30PM EDT60.00133.63134.75135.350.00-101,373105.77%
AMZN250117C000650002024-06-04 3:12PM EDT65.00116.15134.55135.300.00-10137.83%
AMZN250117C000700002024-07-15 1:43PM EDT70.00123.74125.10125.650.00-114,21496.09%
AMZN250117C000750002024-07-15 12:49PM EDT75.00118.73120.20120.700.00-197790.87%
AMZN250117C000800002024-07-11 10:52AM EDT80.00119.51115.40115.950.00-12,69587.19%
AMZN250117C000850002024-07-16 11:21AM EDT85.00111.75110.55111.05-1.60-1.41%104,12482.87%
AMZN250117C000900002024-07-15 9:39AM EDT90.00107.46105.75106.250.00-24,33479.26%
AMZN250117C000950002024-07-05 3:44PM EDT95.00108.40100.90101.450.00-152,35275.60%
AMZN250117C001000002024-07-16 10:29AM EDT100.0097.6096.2596.75+2.87+3.03%2210,14572.91%
AMZN250117C001050002024-07-10 10:36AM EDT105.0097.1491.3591.850.00-12,18768.99%
AMZN250117C001100002024-07-16 12:58PM EDT110.0087.4086.7087.20+2.36+2.78%14,06866.47%
AMZN250117C001150002024-07-11 3:28PM EDT115.0083.3781.6582.350.00-112,45062.51%
AMZN250117C001200002024-07-15 3:59PM EDT120.0076.7577.1577.550.00-375,14660.01%
AMZN250117C001250002024-07-12 3:11PM EDT125.0075.1472.3072.750.00-48,87856.76%
AMZN250117C001300002024-07-16 12:00PM EDT130.0069.0267.7068.20+1.52+2.25%814,77154.52%
AMZN250117C001350002024-07-16 2:44PM EDT135.0063.5563.1563.55+0.60+0.95%155,30752.10%
AMZN250117C001400002024-07-16 2:35PM EDT140.0058.0058.5059.00+0.35+0.61%48,97750.44%
AMZN250117C001450002024-07-16 2:16PM EDT145.0054.0554.2554.55+0.90+1.69%35,86248.31%
AMZN250117C001500002024-07-16 2:16PM EDT150.0049.5549.9050.15+0.35+0.71%10318,07846.21%
AMZN250117C001550002024-07-16 2:59PM EDT155.0045.8645.7546.00+0.46+1.01%106,34444.64%
AMZN250117C001600002024-07-16 2:50PM EDT160.0041.6341.7541.85+0.03+0.07%158,14642.87%
AMZN250117C001650002024-07-16 3:43PM EDT165.0037.8537.7037.90+0.25+0.66%629,24441.38%
AMZN250117C001700002024-07-16 3:43PM EDT170.0034.1534.1534.20+0.45+1.34%27118,88140.19%
AMZN250117C001750002024-07-16 12:35PM EDT175.0030.5530.5530.75+0.25+0.83%4011,77639.25%
AMZN250117C001800002024-07-16 3:09PM EDT180.0027.4027.2027.40+0.40+1.48%8425,39438.20%
AMZN250117C001850002024-07-16 3:13PM EDT185.0024.3824.3024.40+0.66+2.78%6415,13637.52%
AMZN250117C001900002024-07-16 3:46PM EDT190.0021.4521.3021.45+0.45+2.14%4448,03536.59%
AMZN250117C001950002024-07-16 3:46PM EDT195.0018.8018.7518.90+0.15+0.80%46414,87936.06%
AMZN250117C002000002024-07-16 3:47PM EDT200.0016.4016.4016.50+0.05+0.30%1,46032,31535.46%
AMZN250117C002050002024-07-16 3:31PM EDT205.0014.3014.2014.350.00-3843,64234.97%
AMZN250117C002100002024-07-16 3:47PM EDT210.0012.3212.3012.45+0.17+1.40%1,16315,88834.59%
AMZN250117C002150002024-07-16 3:40PM EDT215.0010.7510.6510.75+0.24+2.28%1256,10034.25%
AMZN250117C002200002024-07-16 3:43PM EDT220.009.179.109.25+0.12+1.33%1,53219,96233.96%
AMZN250117C002250002024-07-16 2:52PM EDT225.007.767.857.90+0.01+0.13%1246,43233.64%
AMZN250117C002300002024-07-16 2:29PM EDT230.006.606.706.80-0.05-0.75%886,12833.55%
AMZN250117C002350002024-07-16 2:43PM EDT235.005.705.655.75+0.21+3.83%1714,68033.25%
AMZN250117C002400002024-07-16 3:42PM EDT240.004.904.804.90+0.10+2.08%2716,32733.14%
AMZN250117C002450002024-07-16 11:31AM EDT245.004.004.054.15+0.02+0.50%2991,55132.99%
AMZN250117C002500002024-07-16 3:35PM EDT250.003.503.453.55+0.15+4.48%2,3426,37233.00%
AMZN250117C002550002024-07-16 3:20PM EDT255.002.992.922.98+0.04+1.36%2012,12032.84%
AMZN250117C002600002024-07-16 2:45PM EDT260.002.552.502.55+0.15+6.25%681,50932.90%
AMZN250117C002650002024-07-16 1:42PM EDT265.002.082.122.190.00-618133.00%
AMZN250117C002700002024-07-16 2:44PM EDT270.001.821.811.84+0.01+0.55%1361,16332.92%
AMZN250117C002750002024-07-16 2:39PM EDT275.001.521.541.57+0.01+0.66%2034832.98%
AMZN250117C002800002024-07-16 3:39PM EDT280.001.331.321.350.00-172,18333.11%
AMZN250117C002900002024-07-16 3:20PM EDT290.000.980.971.00-0.02-2.00%1047733.35%
AMZN250117C003000002024-07-16 3:25PM EDT300.000.740.730.75+0.02+2.78%52619733.64%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117P000450002024-07-15 1:09PM EDT45.000.020.010.030.00-18,90468.75%
AMZN250117P000500002024-07-12 1:21PM EDT50.000.040.030.050.00-6554,00268.36%
AMZN250117P000550002024-07-11 10:33AM EDT55.000.050.050.060.00-16,20365.82%
AMZN250117P000600002024-07-10 3:28PM EDT60.000.060.060.070.00-66,70462.50%
AMZN250117P000650002024-07-16 2:34PM EDT65.000.100.080.10+0.01+11.11%126,54060.55%
AMZN250117P000700002024-07-10 3:28PM EDT70.000.100.100.110.00-29,96857.62%
AMZN250117P000750002024-07-11 10:17AM EDT75.000.130.130.140.00-14,78455.57%
AMZN250117P000800002024-07-15 3:52PM EDT80.000.180.170.180.00-213,11853.81%
AMZN250117P000850002024-07-16 2:29PM EDT85.000.210.210.22+0.01+5.00%313,66951.76%
AMZN250117P000900002024-07-15 3:31PM EDT90.000.250.250.270.00-124,31150.00%
AMZN250117P000950002024-07-11 10:26AM EDT95.000.280.300.320.00-412,33047.95%
AMZN250117P001000002024-07-16 12:01PM EDT100.000.360.360.38-0.02-5.26%631,00646.00%
AMZN250117P001050002024-07-16 10:15AM EDT105.000.440.430.450.00-328,56244.12%
AMZN250117P001100002024-07-16 3:20PM EDT110.000.510.510.530.00-318,47642.29%
AMZN250117P001150002024-07-16 10:14AM EDT115.000.620.610.63+0.01+1.64%213,70640.58%
AMZN250117P001200002024-07-16 1:49PM EDT120.000.740.730.76+0.04+5.71%5017,46239.04%
AMZN250117P001250002024-07-16 3:20PM EDT125.000.900.890.920.00-2121,34237.60%
AMZN250117P001300002024-07-15 1:47PM EDT130.001.181.091.110.00-17525,73636.17%
AMZN250117P001350002024-07-16 2:36PM EDT135.001.371.351.38-0.04-2.84%149,04835.05%
AMZN250117P001400002024-07-16 3:31PM EDT140.001.691.671.71-0.10-5.59%1016,07833.95%
AMZN250117P001450002024-07-16 2:36PM EDT145.002.132.102.13+0.14+7.04%487,46232.97%
AMZN250117P001500002024-07-16 2:52PM EDT150.002.652.632.67-0.11-3.99%1418,87632.14%
AMZN250117P001550002024-07-16 2:36PM EDT155.003.353.253.35-0.10-2.90%46,46531.40%
AMZN250117P001600002024-07-16 3:31PM EDT160.004.134.104.15-0.13-3.05%1079,99630.63%
AMZN250117P001650002024-07-16 2:44PM EDT165.005.105.055.20-0.20-3.77%1216,56230.13%
AMZN250117P001700002024-07-16 3:03PM EDT170.006.306.306.45-0.18-2.78%5015,07529.66%
AMZN250117P001750002024-07-16 3:16PM EDT175.007.707.707.85-0.10-1.28%849,70929.07%
AMZN250117P001800002024-07-16 2:57PM EDT180.009.359.359.50-0.10-1.06%36918,47428.55%
AMZN250117P001850002024-07-16 12:58PM EDT185.0011.4511.2011.30-0.27-2.30%22315,00227.87%
AMZN250117P001900002024-07-16 3:33PM EDT190.0013.3013.3013.45-0.60-4.32%5624,64227.39%
AMZN250117P001950002024-07-16 12:35PM EDT195.0015.8015.7015.90-0.40-2.47%124,47527.00%
AMZN250117P002000002024-07-16 3:44PM EDT200.0018.4518.3018.55-0.05-0.27%565,35626.50%
AMZN250117P002050002024-07-16 3:44PM EDT205.0021.3521.2521.45-1.00-4.47%1311,34925.98%
AMZN250117P002100002024-07-16 3:44PM EDT210.0024.5024.4024.75-0.34-1.37%341,72025.73%
AMZN250117P002150002024-07-11 9:49AM EDT215.0028.2027.6028.10+4.63+19.64%1039725.11%
AMZN250117P002200002024-07-16 1:55PM EDT220.0031.5531.5031.70-1.60-4.83%430824.49%
AMZN250117P002250002024-07-16 10:18AM EDT225.0034.4635.3535.50+1.16+3.48%49723.79%
AMZN250117P002300002024-07-16 10:31AM EDT230.0038.6039.4539.65-0.40-1.03%1907123.46%
AMZN250117P002350002024-07-16 2:24PM EDT235.0044.0543.3543.85+4.79+12.20%223522.72%
AMZN250117P002400002024-07-16 1:55PM EDT240.0048.1548.0048.20-0.42-0.86%111021.83%
AMZN250117P002450002024-07-16 10:17AM EDT245.0051.6752.3552.85+5.21+11.21%72721.61%
AMZN250117P002500002024-07-15 2:42PM EDT250.0055.5556.9557.50-2.41-4.16%423820.76%
AMZN250117P002550002024-03-08 12:43PM EDT255.0077.9069.4070.500.00-1047.27%
AMZN250117P002600002024-03-01 12:57PM EDT260.0082.1079.2079.800.00-10057.72%
AMZN250117P002650002024-07-12 11:41AM EDT265.0069.8071.6072.300.00-670022.53%
AMZN250117P002700002024-04-04 11:36AM EDT270.0085.3983.2084.300.00-5049.54%
AMZN250117P002750002024-06-07 3:48PM EDT275.0090.4574.5576.150.00-400.00%
AMZN250117P002800002024-07-12 12:37PM EDT280.0085.2286.7587.400.00-1026.78%
AMZN250117P002900002024-07-11 9:41AM EDT290.0094.5796.8097.35+4.43+4.91%5028.25%