New Zealand markets close in 1 hour 9 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.05-2.08 (-1.14%)
At close: 04:00PM EDT
181.15 +0.10 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240920C000450002024-05-15 12:48PM EDT45.00140.62135.45138.450.00-1373133.74%
AMZN240920C000500002024-04-23 1:01PM EDT50.00129.90130.75133.050.00-10423122.75%
AMZN240920C000550002024-05-03 11:51AM EDT55.00132.90126.55127.750.00-1446119.73%
AMZN240920C000600002024-04-03 11:00AM EDT60.00124.00128.30129.200.00-1189184.33%
AMZN240920C000650002024-04-04 12:30PM EDT65.00121.53121.20123.100.00-21,112159.42%
AMZN240920C000700002024-04-03 12:54PM EDT70.00114.32117.35118.150.00-1538153.91%
AMZN240920C000750002024-04-08 9:34AM EDT75.00113.20112.05115.650.00-1881152.00%
AMZN240920C000800002024-05-22 10:30AM EDT80.00105.39101.25103.200.00-141185.89%
AMZN240920C000850002024-05-01 2:54PM EDT85.00100.0097.2598.250.00-343786.84%
AMZN240920C000900002024-05-20 1:27PM EDT90.0096.0592.4093.350.00-187882.47%
AMZN240920C000950002024-05-21 12:16PM EDT95.0089.1587.4088.350.00-11,76777.00%
AMZN240920C001000002024-05-23 12:58PM EDT100.0084.5582.6583.65-0.45-0.53%12,26074.29%
AMZN240920C001050002024-05-15 9:30AM EDT105.0083.4877.8078.700.00-11,80370.01%
AMZN240920C001100002024-05-23 2:39PM EDT110.0072.9572.9573.80-3.72-4.85%35,12366.04%
AMZN240920C001150002024-05-14 11:01AM EDT115.0073.4568.1568.850.00-2381,49262.13%
AMZN240920C001200002024-05-23 2:47PM EDT120.0063.0363.3064.10-1.48-2.29%51,51058.78%
AMZN240920C001250002024-05-17 11:37AM EDT125.0062.2758.4559.300.00-21,44655.25%
AMZN240920C001300002024-05-23 3:54PM EDT130.0054.0053.7554.65-3.15-5.51%65,45452.52%
AMZN240920C001350002024-05-22 9:50AM EDT135.0050.4049.0050.00-2.35-4.45%14,31451.88%
AMZN240920C001400002024-05-23 2:42PM EDT140.0044.3544.5045.20-1.95-4.21%113,16848.17%
AMZN240920C001450002024-05-23 3:05PM EDT145.0039.4439.9540.55-2.28-5.47%24,38345.03%
AMZN240920C001500002024-05-23 10:46AM EDT150.0034.9535.7035.95-2.40-6.43%285,25541.95%
AMZN240920C001550002024-05-23 2:00PM EDT155.0031.5231.4031.65-1.21-3.70%25,04739.72%
AMZN240920C001600002024-05-23 3:35PM EDT160.0026.8027.4027.55-2.25-7.75%59,24637.76%
AMZN240920C001650002024-05-23 3:29PM EDT165.0023.0423.5523.75-1.96-7.84%182,85436.26%
AMZN240920C001700002024-05-23 3:27PM EDT170.0019.9220.0520.20-1.54-7.18%1597,50834.89%
AMZN240920C001750002024-05-23 3:26PM EDT175.0016.3516.7516.95-1.65-9.17%121129,32933.72%
AMZN240920C001800002024-05-23 3:59PM EDT180.0013.9013.8513.95-1.01-6.77%34710,32132.54%
AMZN240920C001850002024-05-23 3:50PM EDT185.0011.1011.2511.35-1.30-10.48%5428,44231.64%
AMZN240920C001900002024-05-23 3:59PM EDT190.009.109.009.10-0.75-7.61%9316,85630.89%
AMZN240920C001950002024-05-23 3:50PM EDT195.007.007.107.20-0.85-10.83%3604,15430.27%
AMZN240920C002000002024-05-23 3:53PM EDT200.005.505.505.60-0.70-11.29%77713,91029.71%
AMZN240920C002050002024-05-23 3:43PM EDT205.004.244.204.30-0.31-6.81%834,70229.25%
AMZN240920C002100002024-05-23 3:58PM EDT210.003.203.153.25-0.35-9.86%16610,78228.84%
AMZN240920C002150002024-05-23 3:05PM EDT215.002.302.382.44-0.33-12.55%1,5574,56828.55%
AMZN240920C002200002024-05-23 3:58PM EDT220.001.771.761.82-0.23-11.50%713,70428.35%
AMZN240920C002250002024-05-23 2:59PM EDT225.001.241.301.36-0.29-18.95%5854,73228.26%
AMZN240920C002300002024-05-23 2:57PM EDT230.000.950.971.00-0.24-20.17%1,0562,38128.14%
AMZN240920C002350002024-05-23 11:09AM EDT235.000.850.700.77+0.01+1.19%11,07728.35%
AMZN240920C002400002024-05-23 2:44PM EDT240.000.510.540.56-0.11-17.74%1521,01628.27%
AMZN240920C002450002024-05-20 3:59PM EDT245.000.480.390.430.00-243428.49%
AMZN240920C002500002024-05-22 3:50PM EDT250.000.350.300.330.00-572628.71%
AMZN240920C002550002024-05-23 11:19AM EDT255.000.280.220.25+0.01+3.70%1029928.86%
AMZN240920C002600002024-05-23 3:22PM EDT260.000.190.160.21-0.01-5.00%133329.44%
AMZN240920C002700002024-05-22 1:06PM EDT270.000.100.090.14-0.02-16.67%119830.27%
AMZN240920C002800002024-05-20 2:03PM EDT280.000.090.050.100.00-5939331.30%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240920P000450002024-05-15 12:51PM EDT45.000.010.000.040.00-52,46382.81%
AMZN240920P000500002024-05-15 12:51PM EDT50.000.010.000.050.00-145,03378.13%
AMZN240920P000550002024-05-20 9:30AM EDT55.000.030.010.040.00-2055672.66%
AMZN240920P000600002024-05-20 9:36AM EDT60.000.010.010.040.00-12,38967.58%
AMZN240920P000650002024-05-09 1:25PM EDT65.000.020.000.050.00-32,07562.89%
AMZN240920P000700002024-05-17 9:34AM EDT70.000.010.010.060.00-11,37660.35%
AMZN240920P000750002024-05-15 12:51PM EDT75.000.020.020.070.00-13,59157.62%
AMZN240920P000800002024-05-21 11:00AM EDT80.000.060.030.080.00-14,85054.88%
AMZN240920P000850002024-05-20 9:42AM EDT85.000.080.050.100.00-23,38552.73%
AMZN240920P000900002024-05-22 9:50AM EDT90.000.100.070.120.00-29,82250.49%
AMZN240920P000950002024-05-23 1:35PM EDT95.000.110.100.130.00-1,1223,66448.73%
AMZN240920P001000002024-05-23 2:58PM EDT100.000.150.120.17+0.01+7.14%1013,23846.83%
AMZN240920P001050002024-05-23 2:51PM EDT105.000.180.150.20+0.03+20.00%14,01344.34%
AMZN240920P001100002024-05-23 2:05PM EDT110.000.210.190.25-0.02-8.70%310,70842.33%
AMZN240920P001150002024-05-22 1:41PM EDT115.000.240.270.300.00-18,06740.09%
AMZN240920P001200002024-05-23 3:36PM EDT120.000.370.340.37+0.05+15.63%247,22238.09%
AMZN240920P001250002024-05-23 9:56AM EDT125.000.430.450.48+0.04+10.26%18,16036.48%
AMZN240920P001300002024-05-23 3:03PM EDT130.000.630.590.62+0.07+12.50%2813,00034.86%
AMZN240920P001350002024-05-23 3:17PM EDT135.000.840.780.82+0.10+13.51%119,27733.47%
AMZN240920P001400002024-05-23 2:32PM EDT140.001.121.061.09+0.15+15.46%596,18632.19%
AMZN240920P001450002024-05-23 3:38PM EDT145.001.501.411.46+0.21+16.28%2043,93631.03%
AMZN240920P001500002024-05-23 3:23PM EDT150.002.061.911.96+0.31+17.71%1506,61129.98%
AMZN240920P001550002024-05-23 2:51PM EDT155.002.732.572.63+0.36+15.19%4136,85929.04%
AMZN240920P001600002024-05-23 3:50PM EDT160.003.553.403.55+0.37+11.64%307,61528.33%
AMZN240920P001650002024-05-23 3:45PM EDT165.004.604.504.65+0.35+8.24%6775,23927.43%
AMZN240920P001700002024-05-23 3:28PM EDT170.006.105.906.05+0.57+10.31%1,0006,70826.64%
AMZN240920P001750002024-05-23 3:28PM EDT175.008.127.657.75+1.02+14.37%1445,78825.81%
AMZN240920P001800002024-05-23 3:47PM EDT180.0010.009.709.80+0.90+9.89%26814,69525.01%
AMZN240920P001850002024-05-23 3:29PM EDT185.0012.7012.1012.25+1.20+10.43%1522,84424.28%
AMZN240920P001900002024-05-23 3:59PM EDT190.0015.0014.8515.00+0.75+5.26%272,87923.33%
AMZN240920P001950002024-05-22 2:05PM EDT195.0018.0817.8018.35+0.98+5.73%164622.93%
AMZN240920P002000002024-05-23 3:49PM EDT200.0021.9321.2521.95+1.54+7.55%236022.21%
AMZN240920P002050002024-05-21 10:09AM EDT205.0025.9325.1025.75+0.66+2.61%13520.96%
AMZN240920P002100002024-05-21 10:26AM EDT210.0029.6729.1529.950.00-11519.87%
AMZN240920P002150002024-05-23 9:56AM EDT215.0034.6833.7534.50+3.11+9.85%3619.24%
AMZN240920P002200002024-05-20 2:40PM EDT220.0035.8938.2539.50-0.33-0.91%14421.18%
AMZN240920P002250002024-04-17 11:30AM EDT225.0043.5039.9040.700.00--00.00%
AMZN240920P002300002024-04-15 1:50PM EDT230.0047.2643.5044.600.00-500.00%
AMZN240920P002350002024-05-01 3:37PM EDT235.0052.0053.1554.500.00-321026.58%
AMZN240920P002450002024-04-05 12:44PM EDT245.0059.5058.2559.350.00-200.00%
AMZN240920P002550002024-05-01 10:03AM EDT255.0074.2073.1574.500.00--032.94%
AMZN240920P002600002024-05-07 2:59PM EDT260.0071.8078.1579.500.00-33034.41%
AMZN240920P002700002024-05-09 3:55PM EDT270.0080.6088.1089.500.00-32037.23%