AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231020C000450002023-06-01 1:19PM EDT45.0078.7579.3080.250.00-247100.98%
AMZN231020C000500002023-05-25 10:22AM EDT50.0066.3074.3575.050.00-15689.80%
AMZN231020C000550002023-06-08 1:41PM EDT55.0070.2669.6070.250.00-21585.52%
AMZN231020C000600002023-06-08 9:48AM EDT60.0064.8064.6065.550.00-240079.79%
AMZN231020C000650002023-06-08 10:26AM EDT65.0061.0859.6560.450.00-135971.83%
AMZN231020C000700002023-06-07 2:47PM EDT70.0053.2055.0055.650.00-144768.19%
AMZN231020C000750002023-06-09 12:22PM EDT75.0050.6050.1050.70+0.65+1.30%20060762.16%
AMZN231020C000800002023-06-09 9:32AM EDT80.0046.2945.1546.65-0.16-0.34%452160.23%
AMZN231020C000850002023-06-07 9:32AM EDT85.0044.5340.6541.400.00-548454.66%
AMZN231020C000900002023-06-07 3:46PM EDT90.0034.0335.5536.650.00-4385952.62%
AMZN231020C000950002023-06-08 11:30AM EDT95.0033.0031.5032.10+0.01+0.03%13,32548.85%
AMZN231020C001000002023-06-09 11:27AM EDT100.0027.9027.6027.80+0.05+0.18%1043,56346.01%
AMZN231020C001050002023-06-09 11:33AM EDT105.0023.4523.5523.70-0.28-1.18%103,50743.48%
AMZN231020C001100002023-06-09 12:51PM EDT110.0019.6619.5019.75-0.38-1.90%745,68840.85%
AMZN231020C001150002023-06-09 12:23PM EDT115.0015.9916.0516.20-0.25-1.54%104,49138.92%
AMZN231020C001200002023-06-09 12:34PM EDT120.0012.8212.8012.90-0.33-2.51%768,02336.89%
AMZN231020C001250002023-06-09 12:41PM EDT125.009.859.9010.05-0.05-0.51%1266,11635.31%
AMZN231020C001300002023-06-09 12:27PM EDT130.007.507.607.65-0.25-3.23%24411,67034.05%
AMZN231020C001350002023-06-09 12:51PM EDT135.005.655.655.70-0.10-1.74%3425,64633.06%
AMZN231020C001400002023-06-09 12:07PM EDT140.004.104.104.15-0.10-2.38%724,13832.25%
AMZN231020C001450002023-06-09 12:15PM EDT145.003.032.943.00-0.02-0.66%1434,59731.79%
AMZN231020C001500002023-06-09 12:47PM EDT150.002.112.102.14-0.01-0.47%1503,91031.45%
AMZN231020C001550002023-06-09 10:50AM EDT155.001.521.491.530.00-580431.32%
AMZN231020C001600002023-06-09 11:48AM EDT160.001.121.071.11+0.11+10.89%601,33831.45%
AMZN231020C001650002023-06-09 10:55AM EDT165.000.810.780.81+0.08+10.96%452931.64%
AMZN231020C001700002023-06-09 10:53AM EDT170.000.570.570.60+0.03+5.56%172,70131.96%
AMZN231020C001750002023-06-09 10:13AM EDT175.000.490.440.46+0.07+16.67%3242632.47%
AMZN231020C001800002023-06-08 12:35PM EDT180.000.330.330.36+0.02+6.45%252,61533.06%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231020P000450002023-06-07 1:30PM EDT45.000.030.020.030.00-796360.94%
AMZN231020P000500002023-06-02 9:45AM EDT50.000.030.030.040.00-592856.84%
AMZN231020P000550002023-06-07 10:03AM EDT55.000.050.050.060.00-251,10753.91%
AMZN231020P000600002023-06-06 2:20PM EDT60.000.090.080.10+0.01+12.50%13,62451.37%
AMZN231020P000650002023-06-09 12:05PM EDT65.000.140.130.15+0.01+7.69%31,43449.51%
AMZN231020P000700002023-06-09 11:30AM EDT70.000.210.210.23+0.01+5.00%12,18347.31%
AMZN231020P000750002023-06-08 11:02AM EDT75.000.340.320.34+0.05+17.24%805,86245.07%
AMZN231020P000800002023-06-09 12:44PM EDT80.000.510.480.50+0.05+10.87%85,23443.07%
AMZN231020P000850002023-06-09 12:33PM EDT85.000.700.690.73+0.03+4.48%1111,80941.19%
AMZN231020P000900002023-06-09 11:58AM EDT90.001.040.991.03+0.08+8.33%119,39239.19%
AMZN231020P000950002023-06-09 12:21PM EDT95.001.471.421.46+0.11+8.09%13613,33837.43%
AMZN231020P001000002023-06-09 12:21PM EDT100.002.001.992.04+0.10+5.26%1259,41435.72%
AMZN231020P001050002023-06-09 12:21PM EDT105.002.782.762.80+0.12+4.51%2106,01033.99%
AMZN231020P001100002023-06-09 12:31PM EDT110.003.813.803.85+0.16+4.38%886,97532.52%
AMZN231020P001150002023-06-09 12:52PM EDT115.005.155.105.20+0.25+5.10%1077,46531.06%
AMZN231020P001200002023-06-09 12:41PM EDT120.007.006.856.90+0.35+5.26%744,54429.57%
AMZN231020P001250002023-06-09 12:48PM EDT125.009.109.009.10+0.35+4.00%863,66328.39%
AMZN231020P001300002023-06-09 12:31PM EDT130.0011.8011.6511.75+0.35+3.06%32,02427.20%
AMZN231020P001350002023-06-09 11:37AM EDT135.0014.7514.7514.85+0.30+2.08%2330425.95%
AMZN231020P001400002023-06-08 1:53PM EDT140.0018.0817.7518.750.00-511,17726.15%
AMZN231020P001450002023-06-02 3:29PM EDT145.0021.8021.7022.500.00-9923.99%
AMZN231020P001500002023-06-02 3:29PM EDT150.0026.0526.0526.850.00-4422.94%
AMZN231020P001550002023-05-11 11:19AM EDT155.0042.8031.1531.800.00-16025.33%
AMZN231020P001600002023-05-19 10:35AM EDT160.0042.9535.7536.900.00-2028.86%
AMZN231020P001650002023-06-05 9:42AM EDT165.0040.3540.7041.950.00-1031.84%
AMZN231020P001700002023-05-19 9:32AM EDT170.0052.3545.9046.650.00-2231.18%