New Zealand markets open in 5 hours 46 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.61-0.78 (-0.75%)
As of 10:14AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231020C000450002023-01-27 9:45AM EST45.0057.5058.8059.500.00-1571.53%
AMZN231020C000500002023-02-03 3:45PM EST50.0055.5054.3554.850.00-15568.16%
AMZN231020C000550002023-02-01 2:53PM EST55.0052.4449.6050.400.00-11263.97%
AMZN231020C000600002023-02-06 9:55AM EST60.0045.7045.2045.90-0.30-0.65%2140960.67%
AMZN231020C000650002023-01-30 2:37PM EST65.0039.9140.6541.300.00-436056.27%
AMZN231020C000700002023-02-06 9:52AM EST70.0037.1036.4036.95-0.25-0.67%124053.26%
AMZN231020C000750002023-02-02 10:56AM EST75.0041.2232.4032.800.00-1243850.89%
AMZN231020C000800002023-02-03 2:37PM EST80.0030.0628.3528.850.00-2337749.32%
AMZN231020C000850002023-02-03 3:58PM EST85.0026.1524.6525.100.00-6049547.05%
AMZN231020C000900002023-02-03 2:29PM EST90.0022.7521.2521.600.00-1864545.07%
AMZN231020C000950002023-02-03 3:26PM EST95.0019.2617.9518.350.00-9656443.24%
AMZN231020C001000002023-02-06 9:33AM EST100.0016.0115.2515.50-0.19-1.17%11,75041.95%
AMZN231020C001050002023-02-06 9:56AM EST105.0012.8512.6012.85-0.35-2.65%2190440.51%
AMZN231020C001100002023-02-06 9:54AM EST110.0010.5010.4010.55-0.36-3.31%232,87439.34%
AMZN231020C001150002023-02-06 9:55AM EST115.008.598.358.50-0.21-2.39%51,21938.14%
AMZN231020C001200002023-02-06 9:53AM EST120.006.806.706.85-0.30-4.23%92,28637.37%
AMZN231020C001250002023-02-06 9:56AM EST125.005.405.305.40-0.20-3.57%291,51736.48%
AMZN231020C001300002023-02-06 9:47AM EST130.004.554.204.35+0.15+3.41%45,00036.21%
AMZN231020C001350002023-02-06 9:50AM EST135.003.453.253.400.00-369335.63%
AMZN231020C001400002023-02-06 9:40AM EST140.002.802.612.68+0.13+4.87%11,44135.33%
AMZN231020C001450002023-02-06 9:58AM EST145.002.092.072.15-0.14-6.28%401,68635.29%
AMZN231020C001500002023-02-06 9:48AM EST150.001.741.631.69-0.01-0.57%134735.10%
AMZN231020C001550002023-02-06 9:30AM EST155.001.361.311.36-0.07-4.90%325135.16%
AMZN231020C001600002023-02-03 2:44PM EST160.001.221.051.110.00-171735.34%
AMZN231020C001650002023-02-03 3:36PM EST165.000.930.850.910.00-191535.54%
AMZN231020C001700002023-02-06 9:52AM EST170.000.760.710.76+0.01+1.33%411535.85%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231020P000450002023-02-06 9:35AM EST45.000.280.260.31+0.01+3.70%142150.68%
AMZN231020P000500002023-02-03 10:35AM EST50.000.350.430.460.00-1035348.78%
AMZN231020P000550002023-02-03 3:46PM EST55.000.650.660.700.00-486746.88%
AMZN231020P000600002023-02-03 3:26PM EST60.000.930.961.010.00-489644.85%
AMZN231020P000650002023-02-06 9:37AM EST65.001.361.371.410.00-694242.86%
AMZN231020P000700002023-02-03 3:00PM EST70.001.841.901.950.00-2494841.10%
AMZN231020P000750002023-02-06 9:30AM EST75.002.512.592.66+0.01+0.40%202,67139.50%
AMZN231020P000800002023-02-03 3:33PM EST80.003.353.453.550.00-1721,87037.93%
AMZN231020P000850002023-02-06 9:55AM EST85.004.584.604.70+0.10+2.23%113,02836.59%
AMZN231020P000900002023-02-06 9:40AM EST90.006.006.006.10+0.18+3.09%282,41035.25%
AMZN231020P000950002023-02-06 9:51AM EST95.007.587.707.85+0.08+1.07%1061,52334.15%
AMZN231020P001000002023-02-06 9:44AM EST100.009.659.659.85+0.05+0.52%1011,99232.87%
AMZN231020P001050002023-02-06 9:51AM EST105.0011.8812.0012.20+0.09+0.76%11,45531.66%
AMZN231020P001100002023-02-03 3:12PM EST110.0014.3514.7514.950.00-851,67630.62%
AMZN231020P001150002023-02-06 9:36AM EST115.0017.4517.7018.00+0.35+2.05%84,39729.45%
AMZN231020P001200002023-02-06 9:48AM EST120.0020.8020.9021.35+1.30+6.67%22,16628.13%
AMZN231020P001250002023-02-06 9:48AM EST125.0024.7524.6525.20+0.08+0.32%71,02827.43%
AMZN231020P001300002023-02-03 1:30PM EST130.0026.4528.7029.350.00-101,39626.88%
AMZN231020P001350002023-02-02 1:17PM EST135.0026.2032.4534.350.00-65229.55%
AMZN231020P001400002023-02-02 3:08PM EST140.0031.5036.9038.800.00-183529.18%
AMZN231020P001450002023-02-03 3:49PM EST145.0042.2941.8043.700.00-15725630.82%
AMZN231020P001500002023-02-02 10:33AM EST150.0039.5547.0548.700.00--432.92%
AMZN231020P001700002023-02-03 1:07PM EST170.0063.8066.9068.200.00-5-36.43%