New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.39-9.52 (-8.43%)
At close: 04:00PM EST
102.93 -0.46 (-0.44%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230421C000450002023-01-27 1:35PM EST45.0061.7058.7059.05+4.20+7.30%119102.34%
AMZN230421C000500002023-02-02 3:41PM EST50.0062.3153.7554.100.00-23392.43%
AMZN230421C000550002023-02-02 3:46PM EST55.0057.5748.8549.200.00-134384.62%
AMZN230421C000600002023-02-03 11:47AM EST60.0047.1543.9044.30+3.15+7.16%916276.32%
AMZN230421C000650002023-02-02 11:06AM EST65.0047.7039.0539.400.00-98969.31%
AMZN230421C000700002023-02-03 2:09PM EST70.0035.2934.2034.55-7.32-17.18%420662.67%
AMZN230421C000750002023-02-03 3:00PM EST75.0029.4429.4029.75-9.07-23.55%631756.54%
AMZN230421C000800002023-02-03 3:41PM EST80.0024.8224.7525.10-8.78-26.13%372,81751.69%
AMZN230421C000850002023-02-03 3:42PM EST85.0020.4020.3520.65-8.03-28.24%264,81049.26%
AMZN230421C000900002023-02-03 3:57PM EST90.0016.5016.1516.45-8.07-32.84%2367,18745.54%
AMZN230421C000950002023-02-03 3:52PM EST95.0012.1512.3512.65-8.63-41.53%62611,85942.69%
AMZN230421C001000002023-02-03 3:59PM EST100.009.259.109.25-7.91-46.10%1,54218,91339.94%
AMZN230421C001050002023-02-03 3:59PM EST105.006.516.456.55-7.33-52.96%3,8639,14238.42%
AMZN230421C001100002023-02-03 3:59PM EST110.004.454.304.45-6.31-58.64%8,23124,63937.31%
AMZN230421C001150002023-02-03 3:59PM EST115.002.912.782.88-5.49-65.36%10,12215,20336.33%
AMZN230421C001200002023-02-03 3:59PM EST120.001.861.791.86-4.36-70.10%11,15814,71736.13%
AMZN230421C001250002023-02-03 3:57PM EST125.001.241.161.22-3.32-72.81%9,5199,29036.46%
AMZN230421C001300002023-02-03 3:59PM EST130.000.830.780.83-2.47-74.85%18,63114,75837.26%
AMZN230421C001350002023-02-03 3:57PM EST135.000.580.550.59-1.83-75.93%3,09413,52338.38%
AMZN230421C001400002023-02-03 3:57PM EST140.000.420.400.43-1.33-76.00%16,83217,51139.55%
AMZN230421C001450002023-02-03 3:57PM EST145.000.320.300.34-0.97-75.19%7044,47141.21%
AMZN230421C001500002023-02-03 3:59PM EST150.000.250.240.27-0.71-73.96%4,77010,87542.68%
AMZN230421C001550002023-02-03 3:59PM EST155.000.200.190.23-0.56-73.68%4751,03044.48%
AMZN230421C001600002023-02-03 2:54PM EST160.000.170.150.19-0.37-68.52%3731,11545.95%
AMZN230421C001650002023-02-03 3:57PM EST165.000.140.140.16-0.30-68.18%4171,54647.36%
AMZN230421C001700002023-02-03 1:33PM EST170.000.130.120.14-0.23-63.89%7681,16448.93%
AMZN230421C001750002023-02-03 1:47PM EST175.000.110.100.12-0.23-67.65%1,6332,99450.29%
AMZN230421C001800002023-02-03 2:01PM EST180.000.100.070.11-0.20-66.67%2081,66850.59%
AMZN230421C001850002023-02-03 3:46PM EST185.000.080.080.09-0.18-69.23%6158952.34%
AMZN230421C001900002023-02-03 2:42PM EST190.000.080.050.08-0.10-55.56%1146352.73%
AMZN230421C001950002023-02-03 1:45PM EST195.000.060.050.07-0.12-66.67%12263954.10%
AMZN230421C002000002023-02-03 3:45PM EST200.000.050.040.06-0.13-72.22%1,3761,03354.88%
AMZN230421C002050002023-02-03 1:34PM EST205.000.040.030.05-0.11-73.33%6373555.47%
AMZN230421C002100002023-02-03 3:07PM EST210.000.050.030.05-0.07-58.33%471,16257.03%
AMZN230421C002150002023-02-03 2:54PM EST215.000.030.030.04-0.07-70.00%1453,24557.81%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230421P000450002023-02-03 3:33PM EST45.000.020.020.04-0.01-33.33%20810,46469.14%
AMZN230421P000500002023-02-03 12:45PM EST50.000.030.040.05-0.02-40.00%131,92463.87%
AMZN230421P000550002023-02-03 3:05PM EST55.000.080.060.08+0.01+14.29%211,30659.18%
AMZN230421P000600002023-02-03 3:58PM EST60.000.110.110.12-0.01-8.33%1503,71155.37%
AMZN230421P000650002023-02-03 3:48PM EST65.000.170.160.18-0.02-10.53%1041,87250.98%
AMZN230421P000700002023-02-03 3:39PM EST70.000.280.270.30-0.01-3.45%62113,66048.34%
AMZN230421P000750002023-02-03 3:51PM EST75.000.500.450.48+0.05+11.11%3839,17545.22%
AMZN230421P000800002023-02-03 3:52PM EST80.000.800.730.78+0.12+17.65%1,39410,20742.48%
AMZN230421P000850002023-02-03 3:58PM EST85.001.231.211.26+0.20+19.42%5,00615,46240.00%
AMZN230421P000900002023-02-03 3:58PM EST90.002.001.962.04+0.43+27.39%4,03420,53238.01%
AMZN230421P000950002023-02-03 3:58PM EST95.003.113.103.20+0.80+34.63%3,46219,90036.16%
AMZN230421P001000002023-02-03 3:58PM EST100.004.704.754.90+1.19+33.90%7,29813,51934.68%
AMZN230421P001050002023-02-03 3:59PM EST105.007.057.007.20+1.96+38.51%3,1676,88133.36%
AMZN230421P001100002023-02-03 3:52PM EST110.0010.529.9510.10+3.52+50.29%2,7896,57532.00%
AMZN230421P001150002023-02-03 3:58PM EST115.0013.4313.3513.65+3.91+41.07%5053,87530.99%
AMZN230421P001200002023-02-03 3:56PM EST120.0017.6317.4017.85+4.83+37.73%761,99131.30%
AMZN230421P001250002023-02-03 3:14PM EST125.0022.0521.8022.30+5.94+36.87%10883631.08%
AMZN230421P001300002023-02-03 3:54PM EST130.0026.9526.5527.05+6.35+30.83%4654532.11%
AMZN230421P001350002023-02-03 12:57PM EST135.0028.4431.4031.90+4.44+18.50%4013533.25%
AMZN230421P001400002023-02-03 12:23PM EST140.0032.2336.4036.85+3.21+11.06%2535.55%
AMZN230421P001450002023-02-03 9:30AM EST145.0039.7941.3541.90+7.29+22.43%201940.09%
AMZN230421P001500002023-02-02 1:52PM EST150.0042.5546.3546.90+5.53+14.94%12043.26%
AMZN230421P001550002023-01-20 9:34AM EST155.0061.2551.4051.900.00-1046.29%
AMZN230421P001600002023-02-02 10:35AM EST160.0049.0856.4056.900.00-2149.17%
AMZN230421P001650002022-11-23 3:21PM EST165.0070.1079.4580.100.00-1,0650178.69%
AMZN230421P001700002022-11-29 12:42PM EST170.0077.4085.4086.150.00-30188.31%
AMZN230421P001750002023-01-09 9:46AM EST175.0086.4071.4071.850.00-2055.52%
AMZN230421P001800002023-01-11 3:43PM EST180.0085.1776.4076.850.00-18057.91%
AMZN230421P001850002023-01-11 3:37PM EST185.0090.3781.4081.850.00-2060.25%
AMZN230421P001900002023-02-02 11:52AM EST190.0078.8886.4086.850.00-8162.50%
AMZN230421P001950002023-02-02 11:42AM EST195.0083.8091.4091.850.00-6064.65%
AMZN230421P002000002023-02-02 11:45AM EST200.0088.6996.4096.850.00-4250.00%
AMZN230421P002050002023-01-31 9:52AM EST205.00102.45101.40101.850.00-4051.56%
AMZN230421P002100002023-02-02 10:35AM EST210.0099.04106.40106.850.00-2153.13%
AMZN230421P002150002023-02-02 10:27AM EST215.00104.63111.40111.850.00-2154.69%