New Zealand markets open in 6 hours 1 minute

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.24+3.02 (+3.04%)
At close: 04:00PM EST
102.10 -0.14 (-0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230217C000450002023-01-26 2:41PM EST45.0053.6557.2057.500.00-20134157.03%
AMZN230217C000500002023-01-27 2:39PM EST50.0052.5252.3052.50+5.62+11.98%3167146.09%
AMZN230217C000550002023-01-26 3:06PM EST55.0043.6547.3047.500.00-1137128.32%
AMZN230217C000600002023-01-27 3:39PM EST60.0043.2642.3042.55+4.91+12.80%422,473114.65%
AMZN230217C000650002023-01-26 9:47AM EST65.0034.4537.3537.550.00-1301101.56%
AMZN230217C000700002023-01-27 2:12PM EST70.0032.6032.4032.65+4.61+16.47%82,30691.89%
AMZN230217C000750002023-01-27 1:30PM EST75.0027.1027.5027.70+2.56+10.43%251,79381.25%
AMZN230217C000800002023-01-27 3:46PM EST80.0023.4022.6522.85+4.60+24.47%3110,30472.56%
AMZN230217C000850002023-01-27 3:54PM EST85.0018.0018.0018.20+2.70+17.65%27318,09067.04%
AMZN230217C000900002023-01-27 3:58PM EST90.0013.8013.6013.80+2.65+23.77%11,51370,89662.13%
AMZN230217C000950002023-01-27 3:59PM EST95.009.809.709.90+2.20+28.95%7,14835,75259.03%
AMZN230217C001000002023-01-27 3:59PM EST100.006.556.506.60+1.75+36.46%9,98893,98356.76%
AMZN230217C001050002023-01-27 3:59PM EST105.004.034.004.05+1.31+48.16%5,97025,37054.71%
AMZN230217C001100002023-01-27 3:59PM EST110.002.282.232.31+0.86+60.56%9,74746,09953.17%
AMZN230217C001150002023-01-27 3:59PM EST115.001.191.191.23+0.49+70.00%8,90049,98852.61%
AMZN230217C001200002023-01-27 3:59PM EST120.000.640.620.64+0.28+77.78%7,38337,74752.83%
AMZN230217C001250002023-01-27 3:59PM EST125.000.350.340.36+0.16+84.21%1,2359,95554.35%
AMZN230217C001300002023-01-27 3:59PM EST130.000.200.190.21+0.10+100.00%84716,64956.06%
AMZN230217C001350002023-01-27 3:49PM EST135.000.120.110.14+0.05+71.43%1,7507,18358.40%
AMZN230217C001400002023-01-27 3:45PM EST140.000.080.070.09+0.03+60.00%32822,75260.74%
AMZN230217C001450002023-01-27 3:47PM EST145.000.060.050.06+0.03+100.00%2,75512,35263.28%
AMZN230217C001500002023-01-27 3:38PM EST150.000.040.030.04+0.01+33.33%31711,88164.84%
AMZN230217C001550002023-01-27 3:46PM EST155.000.030.020.03+0.01+50.00%1511,05367.19%
AMZN230217C001600002023-01-27 3:47PM EST160.000.020.020.03+0.01+100.00%33515,61271.88%
AMZN230217C001650002023-01-27 3:12PM EST165.000.010.010.020.00-2,01113,49271.88%
AMZN230217C001700002023-01-27 3:48PM EST170.000.010.000.010.00-2215,72968.75%
AMZN230217C001750002023-01-27 11:42AM EST175.000.010.000.020.00-562,12276.56%
AMZN230217C001800002023-01-27 11:51AM EST180.000.010.000.020.00-16,29481.25%
AMZN230217C001850002023-01-26 11:41AM EST185.000.010.000.010.00-51,53879.69%
AMZN230217C001900002023-01-24 10:02AM EST190.000.010.000.020.00-21,66187.50%
AMZN230217C001950002023-01-26 9:30AM EST195.000.010.000.010.00-21,38885.94%
AMZN230217C002000002023-01-20 3:51PM EST200.000.010.000.010.00-42,35787.50%
AMZN230217C002100002023-01-27 10:17AM EST210.000.010.000.010.00-152,02893.75%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230217P000450002023-01-27 10:25AM EST45.000.010.000.010.00-1007,912112.50%
AMZN230217P000500002023-01-27 3:46PM EST50.000.010.000.010.00-7454,69098.44%
AMZN230217P000550002023-01-27 3:45PM EST55.000.020.010.03+0.01+100.00%84,60899.22%
AMZN230217P000600002023-01-27 3:45PM EST60.000.030.030.05+0.01+50.00%2947,67192.97%
AMZN230217P000650002023-01-27 3:50PM EST65.000.050.050.07-0.01-16.67%20913,38684.38%
AMZN230217P000700002023-01-27 3:45PM EST70.000.100.090.10-0.02-16.67%1,03619,40576.56%
AMZN230217P000750002023-01-27 3:56PM EST75.000.160.160.18-0.06-27.27%77326,62170.61%
AMZN230217P000800002023-01-27 3:58PM EST80.000.320.310.33-0.12-27.27%2,43426,82565.43%
AMZN230217P000850002023-01-27 3:59PM EST85.000.630.610.65-0.23-26.74%2,80524,07761.43%
AMZN230217P000900002023-01-27 3:59PM EST90.001.221.201.26-0.48-28.24%3,80544,36958.25%
AMZN230217P000950002023-01-27 3:59PM EST95.002.292.272.35-0.86-27.30%7,63937,04555.86%
AMZN230217P001000002023-01-27 3:59PM EST100.004.024.004.10-1.33-24.86%3,08261,68753.96%
AMZN230217P001050002023-01-27 3:56PM EST105.006.516.506.60-2.01-23.59%1,45813,27052.22%
AMZN230217P001100002023-01-27 3:37PM EST110.009.109.759.90-3.29-26.55%19411,45650.71%
AMZN230217P001150002023-01-27 3:46PM EST115.0013.2513.6513.90-3.53-21.04%1627,94451.51%
AMZN230217P001200002023-01-27 3:25PM EST120.0017.6018.0518.40-3.97-18.41%572,29953.08%
AMZN230217P001250002023-01-26 2:14PM EST125.0026.7522.7523.200.00-916757.18%
AMZN230217P001300002023-01-26 3:37PM EST130.0031.2527.6528.050.00-483,42760.06%
AMZN230217P001350002023-01-25 3:09PM EST135.0038.0532.5533.000.00-23,8341,67865.14%
AMZN230217P001400002023-01-26 3:34PM EST140.0041.2537.5538.050.00-6634655.66%
AMZN230217P001450002023-01-26 9:49AM EST145.0045.8742.5543.050.00-131160.94%
AMZN230217P001500002023-01-25 3:16PM EST150.0053.4047.4548.050.00-4434287.01%
AMZN230217P001550002023-01-27 10:33AM EST155.0052.6052.5553.05-3.65-6.49%77071.09%
AMZN230217P001600002022-12-21 3:41PM EST160.0073.1662.5563.000.00-12195.78%
AMZN230217P001650002023-01-25 3:16PM EST165.0068.0062.6062.950.00-1742072.66%
AMZN230217P001700002022-10-28 2:22PM EST170.0067.3576.2576.750.00-1,3250259.16%
AMZN230217P001750002022-12-08 11:22AM EST175.0085.6088.8089.150.00-60351.29%
AMZN230217P001800002023-01-11 3:44PM EST180.0085.0677.6077.950.00-2084.38%
AMZN230217P001850002022-09-13 1:26PM EST185.0056.3272.9573.500.00-100.00%
AMZN230217P001900002022-11-29 10:00AM EST190.0096.80106.10106.500.00-20398.14%
AMZN230217P001950002022-09-20 8:32AM EST195.0071.5578.3578.800.00-100.00%
AMZN230217P002000002022-12-30 1:46PM EST200.00117.2097.5098.000.00-10132.72%
AMZN230217P002100002022-11-21 10:43AM EST210.00118.27123.00123.550.00-10390.82%