New Zealand markets open in 5 hours 14 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.28+6.40 (+5.52%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230217C000600002022-09-22 10:07AM EDT60.0059.0063.8064.300.00-45685.64%
AMZN230217C000650002022-08-16 2:21PM EDT65.0082.7162.7563.500.00-2025113.06%
AMZN230217C000700002022-08-05 10:00AM EDT70.0072.5557.2062.100.00-411113.07%
AMZN230217C000750002022-09-23 3:23PM EDT75.0040.8049.9050.300.00-21072.08%
AMZN230217C000800002022-09-27 1:46PM EDT80.0037.5045.4545.850.00-221568.70%
AMZN230217C000850002022-09-30 2:55PM EDT85.0033.6540.9041.200.00-83063.98%
AMZN230217C000900002022-09-30 11:38AM EDT90.0031.0536.5036.750.00-75460.12%
AMZN230217C000950002022-10-03 9:45AM EDT95.0025.1532.4532.700.00-521057.83%
AMZN230217C001000002022-10-04 9:52AM EDT100.0028.0028.5028.75+4.80+20.69%1071,11655.33%
AMZN230217C001050002022-10-04 10:43AM EDT105.0024.9224.6024.90+7.00+39.06%1061052.53%
AMZN230217C001100002022-10-04 10:56AM EDT110.0021.3121.1521.35+5.06+31.14%10172850.54%
AMZN230217C001150002022-10-04 11:28AM EDT115.0017.9517.9518.25+3.95+28.21%191,30649.57%
AMZN230217C001200002022-10-04 11:28AM EDT120.0015.0115.0015.10+3.46+29.96%2012,69747.21%
AMZN230217C001250002022-10-04 11:26AM EDT125.0012.3012.4012.50+3.10+33.70%951,23045.87%
AMZN230217C001300002022-10-04 11:09AM EDT130.0010.0010.0010.10+2.60+35.14%664,90044.30%
AMZN230217C001350002022-10-04 11:23AM EDT135.008.008.058.10+2.30+40.35%4261,87143.15%
AMZN230217C001400002022-10-04 11:22AM EDT140.006.306.306.40+1.81+40.31%144,51942.11%
AMZN230217C001450002022-10-04 11:08AM EDT145.004.934.955.05+1.41+40.06%262,87141.44%
AMZN230217C001500002022-10-04 11:28AM EDT150.003.853.803.85+1.30+50.98%519,70140.47%
AMZN230217C001550002022-10-04 11:21AM EDT155.002.922.973.00+0.88+43.14%332,37840.11%
AMZN230217C001600002022-10-04 11:28AM EDT160.002.292.262.29+0.75+48.70%532,10039.65%
AMZN230217C001650002022-10-04 10:38AM EDT165.001.711.751.78+0.57+50.00%32,63739.54%
AMZN230217C001700002022-10-04 11:22AM EDT170.001.361.371.39+0.45+49.45%162,14839.54%
AMZN230217C001750002022-10-04 10:58AM EDT175.001.081.061.08+0.40+58.82%965439.53%
AMZN230217C001800002022-10-04 11:15AM EDT180.000.840.840.85+0.28+50.00%831,02439.65%
AMZN230217C001850002022-10-04 10:39AM EDT185.000.650.660.69+0.18+38.30%10692240.02%
AMZN230217C001900002022-10-03 2:23PM EDT190.000.380.530.560.00-1697440.36%
AMZN230217C001950002022-10-04 11:18AM EDT195.000.420.430.44+0.13+44.83%1461,13540.45%
AMZN230217C002000002022-09-30 10:32AM EDT200.000.300.350.370.00-11,58740.99%
AMZN230217C002100002022-10-04 10:28AM EDT210.000.240.240.25+0.06+33.33%964441.65%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230217P000600002022-10-04 9:31AM EDT60.000.500.450.47-0.11-18.03%11,84664.16%
AMZN230217P000650002022-10-04 11:18AM EDT65.000.640.630.65-0.23-26.44%513361.47%
AMZN230217P000700002022-10-04 11:17AM EDT70.000.870.840.87-0.41-32.03%121458.67%
AMZN230217P000750002022-10-04 10:38AM EDT75.001.141.131.14-0.61-34.86%336856.08%
AMZN230217P000800002022-10-03 3:47PM EDT80.001.681.501.52-0.32-16.00%639153.80%
AMZN230217P000850002022-10-04 9:30AM EDT85.002.271.962.00-0.29-11.33%151751.58%
AMZN230217P000900002022-10-04 11:06AM EDT90.002.612.582.59-0.84-24.35%41,22949.59%
AMZN230217P000950002022-10-04 10:33AM EDT95.003.403.353.40-1.25-26.88%91,19247.95%
AMZN230217P001000002022-10-04 11:22AM EDT100.004.354.254.35-1.15-20.91%171,74346.12%
AMZN230217P001050002022-10-04 11:12AM EDT105.005.505.455.50-1.65-23.08%692,02144.33%
AMZN230217P001100002022-10-04 11:14AM EDT110.006.956.806.90-1.80-20.57%133,26542.65%
AMZN230217P001150002022-10-04 10:25AM EDT115.008.758.558.65-2.05-18.98%72,64241.30%
AMZN230217P001200002022-10-04 11:12AM EDT120.0010.6810.5510.65-2.77-20.59%1184,58439.81%
AMZN230217P001250002022-10-04 11:28AM EDT125.0012.9012.9012.95-3.29-20.32%413,39538.28%
AMZN230217P001300002022-10-03 12:18PM EDT130.0015.5515.5015.60-4.50-22.44%115,58736.83%
AMZN230217P001350002022-10-03 9:49AM EDT135.0024.8218.3518.650.00-13,48635.59%
AMZN230217P001400002022-10-03 9:49AM EDT140.0028.7221.8022.050.00-12,09734.42%
AMZN230217P001450002022-09-30 10:41AM EDT145.0031.4025.3025.650.00-44,07132.76%
AMZN230217P001500002022-10-03 10:39AM EDT150.0036.5529.3529.600.00-21,32931.21%
AMZN230217P001550002022-09-29 3:42PM EDT155.0041.3933.5533.850.00-8241,47129.74%
AMZN230217P001600002022-10-03 3:02PM EDT160.0043.6538.1038.350.00-243828.35%
AMZN230217P001650002022-09-28 1:13PM EDT165.0048.0742.6543.100.00-217827.86%
AMZN230217P001700002022-09-28 1:24PM EDT170.0052.7347.3047.850.00-299625.34%
AMZN230217P001750002022-09-23 10:03AM EDT175.0061.4552.2052.550.00-11630.00%
AMZN230217P001800002022-09-20 9:35AM EDT180.0056.4457.0557.450.00-1000.00%
AMZN230217P001850002022-09-13 2:26PM EDT185.0056.3262.1562.650.00-100.00%
AMZN230217P001900002022-09-14 2:16PM EDT190.0062.5567.0567.500.00-200.00%
AMZN230217P001950002022-09-20 9:32AM EDT195.0071.5572.0572.550.00-100.00%
AMZN230217P002000002022-09-29 10:55AM EDT200.0085.5877.1077.500.00-200.00%
AMZN230217P002100002022-09-29 10:54AM EDT210.0095.6587.1087.400.00--00.00%