New Zealand markets open in 2 hours 23 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.85-1.39 (-1.36%)
As of 01:37PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230721C000450002023-01-27 12:43PM EST45.0058.4857.4057.700.00-13688.23%
AMZN230721C000500002023-01-30 9:36AM EST50.0051.7352.5053.00-0.07-0.14%12680.76%
AMZN230721C000550002023-01-26 9:30AM EST55.0045.3547.8548.150.00-12,75674.22%
AMZN230721C000600002023-01-30 11:52AM EST60.0042.3843.1543.55-3.06-6.73%28268.77%
AMZN230721C000650002023-01-26 9:30AM EST65.0036.2538.5538.950.00-11,13763.65%
AMZN230721C000700002023-01-30 10:36AM EST70.0032.7034.2034.55-3.30-9.17%21,09759.86%
AMZN230721C000750002023-01-27 2:38PM EST75.0031.2029.8530.150.00-5318255.60%
AMZN230721C000800002023-01-30 9:33AM EST80.0025.3725.8026.05-1.78-6.56%1251052.48%
AMZN230721C000850002023-01-30 11:31AM EST85.0021.5021.9022.15-1.80-7.73%448750.04%
AMZN230721C000900002023-01-30 12:02PM EST90.0018.1318.3518.55-1.01-5.28%52,14347.47%
AMZN230721C000950002023-01-30 11:45AM EST95.0014.6015.0515.30-1.90-11.52%121,61045.37%
AMZN230721C001000002023-01-30 1:11PM EST100.0012.1112.1512.35-0.69-5.39%2054,10443.37%
AMZN230721C001050002023-01-30 1:18PM EST105.009.649.609.75-0.61-5.95%1892,61441.56%
AMZN230721C001100002023-01-30 1:11PM EST110.007.357.457.55-0.56-7.08%3223,01640.05%
AMZN230721C001150002023-01-30 1:20PM EST115.005.705.655.75-0.30-5.00%1772,72738.83%
AMZN230721C001200002023-01-30 1:19PM EST120.004.304.204.30-0.44-9.28%4466,24537.81%
AMZN230721C001250002023-01-30 1:22PM EST125.003.153.103.20-0.16-4.83%873,51837.13%
AMZN230721C001300002023-01-30 12:52PM EST130.002.252.292.34-0.29-11.42%1635,77836.50%
AMZN230721C001350002023-01-30 12:51PM EST135.001.651.691.73-0.15-8.33%392,96936.23%
AMZN230721C001400002023-01-30 12:07PM EST140.001.241.251.28-0.12-8.82%1013,25936.08%
AMZN230721C001450002023-01-30 12:23PM EST145.000.920.940.96-0.10-9.80%2171,02436.12%
AMZN230721C001500002023-01-30 1:17PM EST150.000.740.710.74-0.01-1.33%3711,61236.40%
AMZN230721C001550002023-01-30 11:25AM EST155.000.540.550.58-0.02-3.57%751,09336.79%
AMZN230721C001600002023-01-30 11:17AM EST160.000.450.440.46-0.03-6.25%101,30837.21%
AMZN230721C001650002023-01-30 11:28AM EST165.000.340.350.38-0.01-2.86%1091,07137.84%
AMZN230721C001700002023-01-30 11:17AM EST170.000.300.290.31+0.02+7.14%71,35738.36%
AMZN230721C001750002023-01-30 11:18AM EST175.000.260.240.26-0.01-3.70%2294838.97%
AMZN230721C001800002023-01-30 10:47AM EST180.000.200.210.23-0.01-4.76%51,02539.84%
AMZN230721C001850002023-01-17 11:16AM EST185.000.180.180.200.00-240340.58%
AMZN230721C001900002023-01-30 11:16AM EST190.000.170.160.17+0.01+6.25%539341.11%
AMZN230721C001950002023-01-20 3:17PM EST195.000.130.140.150.00-275841.80%
AMZN230721C002000002023-01-30 10:18AM EST200.000.150.120.14+0.03+25.00%14,41942.73%
AMZN230721C002050002023-01-27 2:07PM EST205.000.120.110.120.00-32,05443.16%
AMZN230721C002100002023-01-30 10:42AM EST210.000.110.100.12+0.01+10.00%402,45844.43%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230721P000450002023-01-27 3:42PM EST45.000.170.160.180.00-3457256.06%
AMZN230721P000500002023-01-30 9:59AM EST50.000.270.270.29+0.01+3.85%1049153.42%
AMZN230721P000550002023-01-27 3:42PM EST55.000.400.420.440.00-492,07850.73%
AMZN230721P000600002023-01-30 12:07PM EST60.000.680.650.67+0.08+13.33%183,34348.61%
AMZN230721P000650002023-01-30 10:41AM EST65.001.100.960.99+0.18+19.57%432,48046.36%
AMZN230721P000700002023-01-30 12:43PM EST70.001.421.391.42+0.12+9.23%15,69644.17%
AMZN230721P000750002023-01-30 11:08AM EST75.002.161.972.01+0.32+17.39%1493,90742.16%
AMZN230721P000800002023-01-30 1:00PM EST80.002.862.742.78+0.21+7.92%4485,17940.19%
AMZN230721P000850002023-01-30 1:09PM EST85.003.873.753.85+0.32+9.01%6633,75438.62%
AMZN230721P000900002023-01-30 1:09PM EST90.005.255.055.20+0.51+10.76%1845,44737.05%
AMZN230721P000950002023-01-30 11:46AM EST95.007.056.756.85+0.80+12.80%1564,18035.39%
AMZN230721P001000002023-01-30 1:19PM EST100.008.858.758.90+0.70+8.59%2604,59633.88%
AMZN230721P001050002023-01-30 1:17PM EST105.0011.2511.2011.35+0.85+8.17%262,07532.36%
AMZN230721P001100002023-01-30 12:17PM EST110.0014.4014.0014.20+1.05+7.87%1193,32630.77%
AMZN230721P001150002023-01-30 11:55AM EST115.0018.0517.2517.55+2.05+12.81%221,92129.48%
AMZN230721P001200002023-01-30 12:47PM EST120.0021.5520.8521.20+0.89+4.31%623,60427.69%
AMZN230721P001250002023-01-30 12:50PM EST125.0025.7024.9025.35+2.22+9.45%2246626.53%
AMZN230721P001300002023-01-30 10:30AM EST130.0030.8029.3029.70+3.02+10.87%14017024.49%
AMZN230721P001350002023-01-13 12:57PM EST135.0038.1033.8034.500.00-121824.81%
AMZN230721P001400002023-01-30 9:37AM EST140.0039.9538.6039.30-4.70-10.53%1023.63%
AMZN230721P001450002023-01-30 9:37AM EST145.0044.8343.4544.10-5.17-10.34%1100.00%
AMZN230721P001500002023-01-23 12:08PM EST150.0052.7548.4549.050.00-1010.00%
AMZN230721P001550002022-11-23 3:20PM EST155.0060.0069.3570.150.00-8800107.79%
AMZN230721P001600002022-12-23 3:21PM EST160.0074.5062.2563.250.00-3060.95%
AMZN230721P001650002023-01-03 10:31AM EST165.0080.3463.4564.050.00-100.00%
AMZN230721P001700002023-01-27 3:56PM EST170.0067.7368.4069.050.00-160.00%
AMZN230721P001750002022-11-03 2:25PM EST175.0085.1580.4081.350.00-9083.63%
AMZN230721P001800002023-01-23 10:30AM EST180.0082.4578.4079.000.00-200.00%
AMZN230721P001850002022-12-19 1:54PM EST185.0099.6288.4590.200.00-17080.82%
AMZN230721P001900002022-12-30 10:21AM EST190.00107.1087.0588.150.00-100.00%
AMZN230721P001950002022-12-08 1:43PM EST195.00104.77108.40109.500.00-20125.84%
AMZN230721P002000002023-01-25 10:58AM EST200.00106.3098.2599.050.00-400.00%
AMZN230721P002050002023-01-11 2:22PM EST205.00110.72103.35104.050.00-2000.00%
AMZN230721P002100002023-01-11 2:22PM EST210.00115.72108.35109.050.00-200.00%