AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240315C000500002023-06-07 1:00PM EDT50.0074.7372.8074.50+17.93+31.57%119478.37%
AMZN240315C000550002023-05-22 3:23PM EDT55.0063.2368.1569.750.00-111873.45%
AMZN240315C000600002023-05-23 3:43PM EDT60.0058.5163.9564.800.00-1831569.58%
AMZN240315C000650002023-05-15 12:10PM EDT65.0049.1659.1060.450.00-133765.55%
AMZN240315C000700002023-06-07 3:00PM EDT70.0056.0054.6055.95-3.68-6.17%21,34062.09%
AMZN240315C000750002023-06-07 2:41PM EDT75.0051.1849.9551.05-3.63-6.62%1,2001,20857.21%
AMZN240315C000800002023-06-05 2:24PM EDT80.0049.8545.6547.300.00-2396355.80%
AMZN240315C000850002023-06-02 9:30AM EDT85.0045.7041.2543.050.00-175952.75%
AMZN240315C000900002023-06-07 12:03PM EDT90.0039.5037.7538.25-3.33-7.77%4395350.17%
AMZN240315C000950002023-06-07 12:41PM EDT95.0035.2033.9034.40-3.70-9.51%4785949.10%
AMZN240315C001000002023-06-07 3:50PM EDT100.0030.1030.0030.45-4.95-14.12%901,46346.50%
AMZN240315C001050002023-06-07 3:55PM EDT105.0026.6426.5026.95-4.43-14.26%3131,52744.88%
AMZN240315C001100002023-06-07 3:55PM EDT110.0023.1923.0023.55-4.24-15.46%1302,33043.10%
AMZN240315C001150002023-06-07 3:55PM EDT115.0020.0919.9020.25-4.41-18.00%14425,81241.15%
AMZN240315C001200002023-06-07 3:55PM EDT120.0017.1617.1517.35-3.61-17.38%6887,62539.74%
AMZN240315C001250002023-06-07 3:46PM EDT125.0014.5014.5014.75-3.28-18.45%5814,52238.55%
AMZN240315C001300002023-06-07 3:48PM EDT130.0011.9512.1512.35-3.21-21.17%7525,94137.32%
AMZN240315C001350002023-06-07 2:41PM EDT135.0010.5010.0510.30-2.27-17.78%2102,67336.39%
AMZN240315C001400002023-06-07 3:54PM EDT140.008.358.258.55-2.38-22.18%3503,40035.65%
AMZN240315C001450002023-06-07 3:27PM EDT145.006.856.756.95-2.10-23.46%1161,36834.76%
AMZN240315C001500002023-06-07 3:41PM EDT150.005.435.455.65-1.87-25.62%403,98034.13%
AMZN240315C001550002023-06-07 3:57PM EDT155.004.404.404.55-1.52-25.68%131,94633.54%
AMZN240315C001600002023-06-07 11:46AM EDT160.003.573.503.75-1.43-28.60%762,91633.39%
AMZN240315C001650002023-06-07 3:15PM EDT165.002.922.822.98-0.95-24.55%289032.89%
AMZN240315C001700002023-06-07 1:35PM EDT170.002.402.252.41-0.73-23.32%11,52732.68%
AMZN240315C001750002023-06-07 12:59PM EDT175.001.991.801.91-0.56-21.96%2969532.35%
AMZN240315C001800002023-06-07 10:32AM EDT180.001.701.431.54-0.37-17.87%2710732.23%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240315P000500002023-06-07 11:27AM EDT50.000.230.160.360.00-553252.25%
AMZN240315P000550002023-06-06 12:52PM EDT55.000.330.270.510.00-11,23750.10%
AMZN240315P000600002023-06-07 3:34PM EDT60.000.530.420.55+0.05+10.42%6039745.80%
AMZN240315P000650002023-06-07 2:34PM EDT65.000.720.630.89+0.10+16.13%11,11145.44%
AMZN240315P000700002023-06-07 3:37PM EDT70.001.030.891.16+0.18+21.18%172,13343.36%
AMZN240315P000750002023-06-07 11:59AM EDT75.001.301.231.42+0.20+18.18%61,22840.83%
AMZN240315P000800002023-06-07 3:49PM EDT80.001.831.731.85+0.33+22.00%93,39839.15%
AMZN240315P000850002023-06-07 1:37PM EDT85.002.362.342.43+0.45+23.56%134,46437.76%
AMZN240315P000900002023-06-07 3:58PM EDT90.003.053.003.20+0.55+22.00%85,05236.64%
AMZN240315P000950002023-06-07 1:37PM EDT95.003.813.854.00+0.60+18.69%482,58135.03%
AMZN240315P001000002023-06-07 3:19PM EDT100.005.004.855.05+0.95+23.46%2022,01533.75%
AMZN240315P001050002023-06-07 1:48PM EDT105.006.086.106.35+0.98+19.22%1143,58532.62%
AMZN240315P001100002023-06-07 2:11PM EDT110.007.257.457.75+0.95+15.08%7154,01531.15%
AMZN240315P001150002023-06-07 3:37PM EDT115.009.519.209.60+1.74+22.39%601,71730.21%
AMZN240315P001200002023-06-07 3:46PM EDT120.0011.5511.0011.55+1.90+19.69%822,35428.83%
AMZN240315P001250002023-06-07 3:55PM EDT125.0013.7713.3513.90+2.12+18.20%234,05727.70%
AMZN240315P001300002023-06-07 3:55PM EDT130.0016.4316.0016.80+2.18+15.30%821,56927.12%
AMZN240315P001350002023-06-06 10:00AM EDT135.0016.8518.8519.750.00-520225.89%
AMZN240315P001400002023-06-07 9:35AM EDT140.0019.0522.2523.25-0.25-1.30%4628525.25%
AMZN240315P001450002023-06-07 9:40AM EDT145.0022.4025.8026.85-1.20-5.08%11424.05%
AMZN240315P001500002023-06-07 1:29PM EDT150.0029.4329.7031.00+1.78+6.44%4523.72%
AMZN240315P001550002023-06-05 9:38AM EDT155.0032.1534.0035.100.00-1522.28%
AMZN240315P001600002023-06-07 10:36AM EDT160.0036.4238.6539.60+2.06+6.00%1321.60%
AMZN240315P001650002023-06-07 10:48AM EDT165.0041.0043.3544.40+2.25+5.81%22522.00%
AMZN240315P001700002023-06-06 2:48PM EDT170.0043.5748.2049.350.00-3123.22%
AMZN240315P001800002023-06-02 2:22PM EDT180.0055.4358.3059.150.00-2024.29%