AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230721C000450002023-05-24 3:33PM EDT45.0072.5077.7078.500.00-1270135.64%
AMZN230721C000500002023-05-18 3:55PM EDT50.0068.5472.6573.550.00-174122.46%
AMZN230721C000550002023-05-19 2:16PM EDT55.0061.3567.7568.350.00-612,882107.62%
AMZN230721C000600002023-06-01 3:48PM EDT60.0062.9762.7063.50+2.47+4.08%27499.61%
AMZN230721C000650002023-05-30 2:04PM EDT65.0056.7357.8058.800.00-11,23797.56%
AMZN230721C000700002023-06-01 2:09PM EDT70.0053.8052.6553.55+2.21+4.28%101,09880.37%
AMZN230721C000750002023-06-01 11:18AM EDT75.0047.2547.9048.90+1.45+3.17%422281.05%
AMZN230721C000800002023-06-01 12:01PM EDT80.0043.2343.1043.80+2.38+5.83%28,95473.19%
AMZN230721C000850002023-06-01 10:02AM EDT85.0036.6037.9538.85+0.10+0.27%15,63263.43%
AMZN230721C000900002023-06-01 3:59PM EDT90.0033.3933.2033.65+2.60+8.44%422,54055.76%
AMZN230721C000950002023-06-01 2:07PM EDT95.0029.3128.2029.10+2.76+10.40%425,40351.47%
AMZN230721C001000002023-06-01 3:38PM EDT100.0023.7523.8024.00+1.68+7.61%13110,02147.78%
AMZN230721C001050002023-06-01 3:48PM EDT105.0019.0719.1519.45+1.47+8.35%43520,29443.76%
AMZN230721C001100002023-06-01 3:38PM EDT110.0014.7014.7515.00+1.65+12.64%43315,70439.19%
AMZN230721C001150002023-06-01 3:56PM EDT115.0010.7110.7011.15+1.12+11.68%2,12127,03436.95%
AMZN230721C001200002023-06-01 3:58PM EDT120.007.207.307.35+0.85+13.39%3,81322,24032.40%
AMZN230721C001250002023-06-01 3:59PM EDT125.004.564.504.60+0.71+18.44%5,58827,73130.57%
AMZN230721C001300002023-06-01 3:58PM EDT130.002.622.632.68+0.34+14.91%5,20521,30929.54%
AMZN230721C001350002023-06-01 3:56PM EDT135.001.491.491.50+0.24+19.20%2,69416,01129.27%
AMZN230721C001400002023-06-01 3:57PM EDT140.000.820.820.84+0.09+12.33%2,21015,79929.65%
AMZN230721C001450002023-06-01 3:57PM EDT145.000.480.470.49+0.04+9.09%2318,31530.52%
AMZN230721C001500002023-06-01 3:55PM EDT150.000.300.290.30+0.01+3.45%1,8606,70631.69%
AMZN230721C001550002023-06-01 3:36PM EDT155.000.190.180.200.00-473,56933.20%
AMZN230721C001600002023-06-01 3:45PM EDT160.000.130.120.14-0.01-7.14%3424,01334.77%
AMZN230721C001650002023-06-01 12:40PM EDT165.000.110.080.10+0.01+10.00%523,61536.33%
AMZN230721C001700002023-06-01 3:47PM EDT170.000.070.060.07-0.01-12.50%263,19337.50%
AMZN230721C001750002023-06-01 1:10PM EDT175.000.050.040.06-0.01-16.67%1,0161,15239.65%
AMZN230721C001800002023-06-01 3:54PM EDT180.000.040.030.040.00-1,5102,66640.43%
AMZN230721C001850002023-06-01 3:57PM EDT185.000.030.020.04-0.01-25.00%103,31942.77%
AMZN230721C001900002023-05-31 10:27AM EDT190.000.030.010.030.00-2,3863,43143.75%
AMZN230721C001950002023-06-01 2:16PM EDT195.000.020.010.02-0.01-33.33%221,94144.53%
AMZN230721C002000002023-05-31 11:54AM EDT200.000.020.010.020.00-375,00246.48%
AMZN230721C002050002023-05-30 3:08PM EDT205.000.010.000.020.00-1012,20748.44%
AMZN230721C002100002023-05-30 3:04PM EDT210.000.010.000.020.00-3024,24450.39%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230721P000450002023-05-26 11:44AM EDT45.000.010.000.010.00-22061884.38%
AMZN230721P000500002023-05-25 12:31PM EDT50.000.010.000.020.00-6384981.25%
AMZN230721P000550002023-05-31 3:56PM EDT55.000.010.000.020.00-42,45172.66%
AMZN230721P000600002023-06-01 1:44PM EDT60.000.020.010.02-0.01-33.33%553,56767.97%
AMZN230721P000650002023-06-01 11:29AM EDT65.000.010.010.04-0.01-50.00%565,23763.67%
AMZN230721P000700002023-06-01 3:05PM EDT70.000.010.010.04-0.03-75.00%186,63457.03%
AMZN230721P000750002023-06-01 3:40PM EDT75.000.030.020.04-0.03-50.00%3,0497,14451.56%
AMZN230721P000800002023-06-01 3:58PM EDT80.000.060.050.06-0.02-25.00%1,23420,51749.02%
AMZN230721P000850002023-06-01 2:55PM EDT85.000.100.080.10-0.04-28.57%31321,47345.90%
AMZN230721P000900002023-06-01 3:46PM EDT90.000.160.150.17-0.09-36.00%24827,98742.97%
AMZN230721P000950002023-06-01 3:58PM EDT95.000.270.260.27-0.12-30.77%1,46919,06939.60%
AMZN230721P001000002023-06-01 3:57PM EDT100.000.460.430.45-0.18-28.12%1,21322,94036.72%
AMZN230721P001050002023-06-01 3:58PM EDT105.000.760.740.77-0.30-28.30%1,89324,15734.13%
AMZN230721P001100002023-06-01 3:52PM EDT110.001.321.281.32-0.46-25.84%1,61712,20031.75%
AMZN230721P001150002023-06-01 3:58PM EDT115.002.262.202.23-0.70-23.65%3,12424,36029.48%
AMZN230721P001200002023-06-01 3:59PM EDT120.003.783.653.75-1.02-21.25%2,72210,35927.71%
AMZN230721P001250002023-06-01 3:56PM EDT125.006.025.956.05-1.38-18.65%3351,25326.29%
AMZN230721P001300002023-06-01 3:58PM EDT130.009.209.059.15-2.19-19.23%48916924.82%
AMZN230721P001350002023-05-31 10:23AM EDT135.0015.1012.8013.50-0.15-0.98%247527.50%
AMZN230721P001400002023-06-01 2:00PM EDT140.0017.0717.2518.05-3.68-17.73%36629.47%
AMZN230721P001450002023-06-01 12:01PM EDT145.0022.4521.6522.80-1.60-6.65%23131.69%
AMZN230721P001500002023-05-31 12:58PM EDT150.0030.2526.7027.750.00-63235.60%
AMZN230721P001550002023-05-31 9:53AM EDT155.0033.7031.7032.550.00-2036.18%
AMZN230721P001600002023-05-26 11:22AM EDT160.0039.3036.7037.750.00-2243.99%
AMZN230721P001650002023-02-13 1:26PM EDT165.0065.8068.0069.700.00-10214.98%
AMZN230721P001700002023-02-24 1:53PM EDT170.0077.3071.4572.200.00-20209.79%
AMZN230721P001750002023-04-10 2:38PM EDT175.0073.2064.4565.400.00-20148.99%
AMZN230721P001800002023-06-01 12:20PM EDT180.0057.1556.6557.65-1.57-2.67%1156.25%
AMZN230721P001850002023-05-31 9:30AM EDT185.0063.6961.9562.750.00-1061.72%
AMZN230721P001900002023-03-29 3:28PM EDT190.0089.8284.0085.150.00-40190.50%
AMZN230721P001950002023-03-13 11:28AM EDT195.00102.2296.0096.450.00-20232.07%
AMZN230721P002000002023-03-16 9:57AM EDT200.00102.6997.2597.650.00-20215.67%
AMZN230721P002050002023-02-02 11:49AM EDT205.0093.29109.40110.800.00-240262.10%
AMZN230721P002100002023-06-01 1:02PM EDT210.0086.8586.6587.60-25.83-22.92%1072.07%