New Zealand markets open in 3 hours 38 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.67+4.79 (+4.13%)
As of 01:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230721C000550002022-09-27 2:19PM EDT55.0062.0068.8569.550.00-22,70477.93%
AMZN230721C000600002022-09-27 11:15AM EDT60.0059.4564.3065.050.00-223273.71%
AMZN230721C000650002022-09-29 11:32AM EDT65.0053.6559.8560.700.00-41,08970.23%
AMZN230721C000700002022-09-27 9:34AM EDT70.0052.7055.6056.200.00-485066.78%
AMZN230721C000750002022-09-27 10:36AM EDT75.0046.7151.2051.900.00-26263.35%
AMZN230721C000800002022-09-28 1:53PM EDT80.0043.8047.1047.700.00-25860.64%
AMZN230721C000850002022-09-28 12:31PM EDT85.0039.8042.8543.400.00-26657.28%
AMZN230721C000900002022-10-03 3:13PM EDT90.0035.3139.2539.650.00-14555.80%
AMZN230721C000950002022-09-30 9:39AM EDT95.0029.7035.2535.900.00-116053.32%
AMZN230721C001000002022-09-27 10:50AM EDT100.0028.3931.6532.150.00-20119451.15%
AMZN230721C001050002022-10-03 10:51AM EDT105.0023.9328.3028.800.00-417450.23%
AMZN230721C001100002022-10-04 9:39AM EDT110.0025.0025.3025.80+3.40+15.74%220349.13%
AMZN230721C001150002022-09-30 1:37PM EDT115.0019.0222.4022.700.00-1118247.37%
AMZN230721C001200002022-10-04 12:36PM EDT120.0020.6019.7020.05+5.10+32.90%1462046.31%
AMZN230721C001250002022-10-04 12:50PM EDT125.0017.3717.0517.35+2.72+18.57%631644.71%
AMZN230721C001300002022-10-04 12:07PM EDT130.0015.6914.8515.10+3.69+30.75%1131743.76%
AMZN230721C001350002022-10-04 11:24AM EDT135.0013.5012.7513.00+3.30+32.35%138242.73%
AMZN230721C001400002022-10-04 9:38AM EDT140.0010.8010.9511.20+2.35+27.81%2379241.99%
AMZN230721C001450002022-10-04 10:36AM EDT145.009.939.359.55+2.15+27.63%234541.19%
AMZN230721C001500002022-10-04 10:40AM EDT150.008.507.858.10+2.20+34.92%1357840.46%
AMZN230721C001550002022-10-04 11:31AM EDT155.007.246.756.90+1.79+32.84%290739.98%
AMZN230721C001600002022-10-04 9:50AM EDT160.005.755.605.85+1.20+26.37%2137939.53%
AMZN230721C001650002022-10-04 10:51AM EDT165.005.154.755.00+1.55+43.06%1078239.29%
AMZN230721C001700002022-10-03 9:40AM EDT170.002.983.954.200.00-121,55738.86%
AMZN230721C001750002022-10-04 9:56AM EDT175.003.403.303.55+0.80+30.77%167538.59%
AMZN230721C001800002022-10-04 11:04AM EDT180.003.052.832.98+0.77+33.77%434038.29%
AMZN230721C001850002022-10-03 2:49PM EDT185.001.952.372.580.00-223838.37%
AMZN230721C001900002022-10-04 11:07AM EDT190.002.212.002.23+0.65+41.67%120838.43%
AMZN230721C001950002022-10-04 12:49PM EDT195.001.801.701.91+0.30+20.00%454538.40%
AMZN230721C002000002022-10-03 12:01PM EDT200.001.501.501.58+0.35+30.43%123438.06%
AMZN230721C002050002022-09-29 10:16AM EDT205.001.141.251.400.00-112838.34%
AMZN230721C002100002022-10-04 10:19AM EDT210.001.191.061.24+0.38+46.91%351738.60%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230721P000550002022-09-27 1:25PM EDT55.001.130.830.920.00-1011,68554.57%
AMZN230721P000600002022-09-28 11:24AM EDT60.001.371.091.210.00-12,11952.30%
AMZN230721P000650002022-09-27 3:54PM EDT65.001.971.441.610.00-102,21850.46%
AMZN230721P000700002022-09-28 11:20AM EDT70.002.411.881.970.00-42,06948.63%
AMZN230721P000750002022-09-29 3:46PM EDT75.003.342.422.570.00-22,00847.25%
AMZN230721P000800002022-10-04 10:42AM EDT80.003.043.053.20-0.81-21.04%546945.46%
AMZN230721P000850002022-10-03 12:20PM EDT85.004.853.854.000.00-2746043.97%
AMZN230721P000900002022-10-04 10:25AM EDT90.004.774.804.90-1.87-28.16%1054542.38%
AMZN230721P000950002022-10-03 3:55PM EDT95.007.155.906.050.00-5165741.17%
AMZN230721P001000002022-10-04 12:56PM EDT100.007.257.257.35-1.45-16.67%183439.89%
AMZN230721P001050002022-10-04 10:24AM EDT105.008.608.758.90-2.51-22.59%250038.81%
AMZN230721P001100002022-10-04 10:25AM EDT110.0010.2710.4510.60-2.07-16.77%31,06837.57%
AMZN230721P001150002022-10-04 10:10AM EDT115.0012.0812.4012.60-2.47-16.98%559636.55%
AMZN230721P001200002022-10-04 12:07PM EDT120.0014.1514.6014.80-3.25-18.68%744135.46%
AMZN230721P001250002022-10-03 10:56AM EDT125.0020.3017.0517.200.00-615834.28%
AMZN230721P001300002022-10-03 3:23PM EDT130.0022.4219.7519.900.00-231333.23%
AMZN230721P001350002022-09-29 12:25PM EDT135.0027.2222.6522.850.00-868732.18%
AMZN230721P001400002022-09-30 12:31PM EDT140.0029.5525.7026.100.00-122531.24%
AMZN230721P001450002022-09-29 1:22PM EDT145.0034.7029.0529.600.00-2881,14930.32%
AMZN230721P001500002022-10-04 11:37AM EDT150.0032.1032.6033.35-4.30-11.81%233429.45%
AMZN230721P001550002022-09-29 11:08AM EDT155.0042.6236.7037.200.00-23848628.18%
AMZN230721P001600002022-09-30 3:34PM EDT160.0047.4240.7041.350.00-1249727.17%
AMZN230721P001650002022-10-03 3:23PM EDT165.0049.6144.8545.650.00-236525.97%
AMZN230721P001700002022-10-04 12:31PM EDT170.0048.5249.4550.15-8.58-15.03%221,82124.83%
AMZN230721P001750002022-09-29 3:47PM EDT175.0054.7554.1554.60-6.05-9.95%1913321.56%
AMZN230721P001800002022-09-26 10:29AM EDT180.0063.2558.9059.400.00-612519.24%
AMZN230721P001850002022-09-27 9:55AM EDT185.0068.0563.7564.350.00-29018.36%
AMZN230721P001900002022-09-29 12:25PM EDT190.0075.5268.3069.150.00-200.00%
AMZN230721P001950002022-09-29 1:37PM EDT195.0080.4273.4074.200.00-210.00%
AMZN230721P002000002022-10-03 11:23AM EDT200.0085.1578.2579.100.00-200.00%
AMZN230721P002050002022-09-29 11:57AM EDT205.0089.9683.3584.200.00-200.00%
AMZN230721P002100002022-09-30 3:13PM EDT210.0095.3088.4089.200.00-12000.00%