New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.75-0.30 (-0.17%)
At close: 04:00PM EDT
181.05 +0.30 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240816C000850002024-05-22 11:08AM EDT85.00100.5096.4597.450.00-2496.17%
AMZN240816C000900002024-05-23 9:44AM EDT90.0094.0691.3592.500.00-2389.36%
AMZN240816C000950002024-05-22 3:30PM EDT95.0089.1586.6087.500.00-167085.11%
AMZN240816C001000002024-05-20 12:13PM EDT100.0083.3581.7082.60-2.95-3.42%134180.57%
AMZN240816C001050002024-05-10 10:46AM EDT105.0085.0076.8577.600.00-1375.81%
AMZN240816C001100002024-05-09 2:10PM EDT110.0082.3371.7072.850.00-12,05970.90%
AMZN240816C001150002024-05-22 3:56PM EDT115.0069.6566.8067.900.00-273,15266.39%
AMZN240816C001200002024-05-23 12:12PM EDT120.0065.0062.1563.000.00-162363.33%
AMZN240816C001250002024-05-20 10:57AM EDT125.0061.9757.1558.250.00-15159.30%
AMZN240816C001300002024-05-24 3:20PM EDT130.0052.7052.4053.10+0.43+0.82%131,01654.70%
AMZN240816C001350002024-05-20 12:28PM EDT135.0051.9247.6048.500.00-342151.90%
AMZN240816C001400002024-05-23 2:08PM EDT140.0043.6242.7543.550.00-1265350.04%
AMZN240816C001450002024-05-22 3:01PM EDT145.0040.2538.2538.850.00-1511,46246.67%
AMZN240816C001500002024-05-24 2:38PM EDT150.0034.7033.8034.20+0.95+2.81%663643.35%
AMZN240816C001550002024-05-24 12:47PM EDT155.0030.6529.4029.70+1.41+4.82%1191140.44%
AMZN240816C001600002024-05-24 1:09PM EDT160.0026.4925.3025.45+0.94+3.68%291,66838.16%
AMZN240816C001650002024-05-24 3:55PM EDT165.0021.2221.3521.550.00-351,97936.56%
AMZN240816C001700002024-05-24 3:54PM EDT170.0017.5517.6517.90-0.05-0.28%1083,21235.05%
AMZN240816C001750002024-05-24 3:40PM EDT175.0014.5014.4014.60-0.25-1.69%1935,82033.81%
AMZN240816C001800002024-05-24 3:56PM EDT180.0011.4111.5011.65-0.59-4.92%1,68510,81532.68%
AMZN240816C001850002024-05-24 3:56PM EDT185.008.909.009.15-0.47-5.02%4,55617,68431.87%
AMZN240816C001900002024-05-24 3:59PM EDT190.006.946.907.00-0.26-3.61%90614,20731.07%
AMZN240816C001950002024-05-24 3:56PM EDT195.005.095.105.25-0.28-5.21%1,60212,88630.43%
AMZN240816C002000002024-05-24 3:56PM EDT200.003.753.703.85-0.25-6.25%44313,00229.88%
AMZN240816C002050002024-05-24 3:57PM EDT205.002.702.682.76-0.19-6.57%27414,70229.40%
AMZN240816C002100002024-05-24 3:59PM EDT210.001.931.891.95-0.17-8.10%15019,11529.05%
AMZN240816C002150002024-05-24 3:52PM EDT215.001.321.321.37-0.07-5.04%703,37728.86%
AMZN240816C002200002024-05-24 3:37PM EDT220.000.910.930.96-0.10-9.90%672,75328.80%
AMZN240816C002250002024-05-24 3:33PM EDT225.000.650.640.67-0.07-9.72%1304,71428.81%
AMZN240816C002300002024-05-24 3:37PM EDT230.000.460.450.47-0.12-20.69%183,24128.91%
AMZN240816C002350002024-05-24 12:44PM EDT235.000.350.310.34+0.01+2.94%31,55129.18%
AMZN240816C002400002024-05-24 3:30PM EDT240.000.220.220.24-0.03-12.00%7986529.35%
AMZN240816C002450002024-05-24 12:47PM EDT245.000.190.160.18+0.02+11.76%223029.79%
AMZN240816C002500002024-05-24 3:14PM EDT250.000.120.110.14-0.02-14.29%324,20430.37%
AMZN240816C002550002024-05-22 12:47PM EDT255.000.110.080.110.00-421930.96%
AMZN240816C002600002024-05-22 3:51PM EDT260.000.090.060.090.00-5521631.64%
AMZN240816C002700002024-05-22 11:27AM EDT270.000.050.040.050.00-224032.23%
AMZN240816C002800002024-05-24 1:35PM EDT280.000.030.030.04-0.01-25.00%91,85833.99%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240816P000850002024-05-21 3:09PM EDT85.000.040.020.050.00-49958.01%
AMZN240816P000900002024-05-20 3:01PM EDT90.000.040.030.060.00-1014555.27%
AMZN240816P000950002024-05-24 10:33AM EDT95.000.050.050.070.00-403,14552.93%
AMZN240816P001000002024-05-15 1:52PM EDT100.000.080.060.090.00-10077950.39%
AMZN240816P001050002024-05-24 2:22PM EDT105.000.090.080.110.00-280948.73%
AMZN240816P001100002024-05-24 10:24AM EDT110.000.120.110.130.00-127846.00%
AMZN240816P001150002024-05-24 3:21PM EDT115.000.160.150.17+0.01+6.67%1020943.85%
AMZN240816P001200002024-05-24 1:53PM EDT120.000.190.180.21-0.03-13.64%1083641.41%
AMZN240816P001250002024-05-24 3:30PM EDT125.000.260.250.27-0.05-16.13%48,15439.31%
AMZN240816P001300002024-05-24 12:57PM EDT130.000.330.330.35-0.07-17.50%887537.28%
AMZN240816P001350002024-05-24 3:46PM EDT135.000.470.450.48-0.07-12.96%26869635.65%
AMZN240816P001400002024-05-24 3:46PM EDT140.000.640.630.65-0.05-7.25%2781,69933.99%
AMZN240816P001450002024-05-24 2:33PM EDT145.000.890.880.91-0.09-9.18%892,65332.62%
AMZN240816P001500002024-05-24 3:31PM EDT150.001.301.241.29-0.05-3.70%1423,67231.45%
AMZN240816P001550002024-05-24 3:53PM EDT155.001.831.771.83-0.09-4.69%3535,02730.40%
AMZN240816P001600002024-05-24 3:53PM EDT160.002.572.502.57-0.21-7.55%3,0946,81029.43%
AMZN240816P001650002024-05-24 3:35PM EDT165.003.643.503.60-0.01-0.27%5856,41028.64%
AMZN240816P001700002024-05-24 3:49PM EDT170.004.954.804.95-0.04-0.80%29210,80327.92%
AMZN240816P001750002024-05-24 3:52PM EDT175.006.626.456.60+0.04+0.61%3678,11427.02%
AMZN240816P001800002024-05-24 3:53PM EDT180.008.698.508.65-0.01-0.11%2409,16226.15%
AMZN240816P001850002024-05-24 3:51PM EDT185.0011.0011.0011.15-0.35-3.08%1,0826,36525.35%
AMZN240816P001900002024-05-24 3:26PM EDT190.0014.0313.6514.10-0.02-0.14%1,0255,93424.56%
AMZN240816P001950002024-05-24 1:20PM EDT195.0016.2816.9517.50-1.42-8.02%22,23523.82%
AMZN240816P002000002024-05-24 3:59PM EDT200.0020.9020.6521.20-0.43-2.02%92,21722.64%
AMZN240816P002050002024-05-16 2:21PM EDT205.0022.4024.7025.300.00-34721.42%
AMZN240816P002100002024-05-23 3:47PM EDT210.0029.6229.2029.700.00-15619.83%
AMZN240816P002150002024-05-22 11:37AM EDT215.0030.6533.9034.600.00-131821.13%
AMZN240816P002200002024-05-24 12:08PM EDT220.0037.9038.7539.65-1.47-3.73%100023.91%
AMZN240816P002250002024-05-20 10:33AM EDT225.0040.0043.9044.550.00-5024.76%
AMZN240816P002300002024-05-20 2:24PM EDT230.0046.3848.9549.550.00-1026.73%
AMZN240816P002350002024-04-23 2:23PM EDT235.0055.460.000.000.00-1400.00%
AMZN240816P002400002024-04-23 2:22PM EDT240.0060.450.000.000.00-900.00%
AMZN240816P002550002024-02-26 12:12PM EDT255.0079.8076.1577.300.00-1054.65%
AMZN240816P002600002024-03-11 12:28PM EDT260.0087.5173.7074.650.00-300.00%