AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240920C000450002023-06-06 11:27AM EDT45.0084.6778.1080.800.00-230672.60%
AMZN240920C000500002023-06-05 11:07AM EDT50.0080.6073.7076.600.00-13569.95%
AMZN240920C000550002023-06-01 3:44PM EDT55.0072.4069.3572.100.00-543866.49%
AMZN240920C000600002023-05-26 11:33AM EDT60.0066.2065.0567.650.00-24863.31%
AMZN240920C000650002023-06-02 9:56AM EDT65.0065.5061.0063.150.00-149360.52%
AMZN240920C000700002023-06-06 11:58AM EDT70.0063.1057.2558.800.00-230858.48%
AMZN240920C000750002023-05-24 10:40AM EDT75.0049.1352.8054.650.00-276155.43%
AMZN240920C000800002023-06-02 9:56AM EDT80.0052.6048.6050.250.00-120352.39%
AMZN240920C000850002023-06-06 10:32AM EDT85.0049.7545.2046.200.00-137250.91%
AMZN240920C000900002023-06-07 12:18PM EDT90.0042.8141.4542.20-2.56-5.64%377349.75%
AMZN240920C000950002023-06-07 9:51AM EDT95.0041.6338.0038.90-1.37-3.19%81,58848.79%
AMZN240920C001000002023-06-07 10:41AM EDT100.0037.1634.6035.10-1.64-4.23%21,61246.42%
AMZN240920C001050002023-06-07 1:57PM EDT105.0032.3031.3031.95-3.65-10.15%61,36845.28%
AMZN240920C001100002023-06-07 12:42PM EDT110.0029.5028.0028.75-3.00-9.23%878543.78%
AMZN240920C001150002023-06-07 3:54PM EDT115.0025.4025.1525.80-4.10-13.90%1262942.53%
AMZN240920C001200002023-06-07 3:22PM EDT120.0022.9022.5522.95-3.51-13.29%3098941.21%
AMZN240920C001250002023-06-07 3:44PM EDT125.0019.9519.8520.35-3.75-15.82%201,20140.10%
AMZN240920C001300002023-06-07 11:15AM EDT130.0019.0017.6518.05-1.80-8.65%363,51639.26%
AMZN240920C001350002023-06-07 11:05AM EDT135.0016.2515.4515.90-2.60-13.79%52,11738.40%
AMZN240920C001400002023-06-07 1:53PM EDT140.0014.1313.4013.90-2.35-14.26%1061,49237.54%
AMZN240920C001450002023-06-07 10:56AM EDT145.0012.9511.7512.20-1.60-11.00%266236.96%
AMZN240920C001500002023-06-07 3:40PM EDT150.0010.2410.2010.55-2.51-19.69%3572136.19%
AMZN240920C001550002023-06-07 12:08PM EDT155.009.508.809.20-1.60-14.41%441235.72%
AMZN240920C001600002023-06-07 2:33PM EDT160.008.037.607.95-1.52-15.92%21677235.19%
AMZN240920C001650002023-06-07 2:40PM EDT165.006.956.556.95-1.27-15.45%168734.93%
AMZN240920C001700002023-06-07 3:25PM EDT170.005.905.456.05-0.89-13.11%11,09234.66%
AMZN240920C001750002023-06-05 11:16AM EDT175.006.154.805.200.00-112534.27%
AMZN240920C001800002023-06-06 12:32PM EDT180.005.004.054.40-0.50-9.09%21,33833.76%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240920P000450002023-06-05 10:24AM EDT45.000.420.270.570.00-51,68148.56%
AMZN240920P000500002023-06-05 12:38PM EDT50.000.600.460.860.00-11,40147.49%
AMZN240920P000550002023-06-06 11:33AM EDT55.000.770.681.110.00-1056545.34%
AMZN240920P000600002023-06-02 12:43PM EDT60.001.180.971.420.00-52,06743.38%
AMZN240920P000650002023-06-05 11:38AM EDT65.001.421.471.610.00-186040.43%
AMZN240920P000700002023-06-07 3:36PM EDT70.002.001.962.06+0.15+8.11%280538.93%
AMZN240920P000750002023-06-07 11:11AM EDT75.002.402.502.65+0.19+8.60%11,80337.73%
AMZN240920P000800002023-06-07 3:10PM EDT80.003.203.153.30+0.11+3.56%43,26736.35%
AMZN240920P000850002023-06-06 12:55PM EDT85.003.453.954.100.00-351,90535.15%
AMZN240920P000900002023-06-07 1:39PM EDT90.005.004.905.05+0.40+8.70%84,30334.02%
AMZN240920P000950002023-06-07 3:53PM EDT95.006.005.756.15+0.75+14.29%112,20532.92%
AMZN240920P001000002023-06-06 3:50PM EDT100.006.387.107.650.00-102,27132.38%
AMZN240920P001050002023-06-07 10:00AM EDT105.007.658.659.05-0.01-0.13%2266031.17%
AMZN240920P001100002023-06-07 1:51PM EDT110.0010.3710.3510.65+1.37+15.22%241,79830.01%
AMZN240920P001150002023-06-06 11:52AM EDT115.0010.7512.1512.450.00-382,62428.85%
AMZN240920P001200002023-06-07 9:45AM EDT120.0013.3913.9014.55-0.01-0.07%31,82427.86%
AMZN240920P001250002023-06-07 10:27AM EDT125.0015.4516.2517.30+0.85+5.82%122,04727.63%
AMZN240920P001300002023-06-07 10:58AM EDT130.0018.3018.7519.90+1.35+7.96%92,85826.68%
AMZN240920P001350002023-06-06 1:42PM EDT135.0020.6121.4522.80+1.16+5.96%23,66425.83%
AMZN240920P001400002023-06-07 11:14AM EDT140.0023.9024.9026.05+1.50+6.70%531825.18%
AMZN240920P001450002023-06-07 10:10AM EDT145.0025.6028.1029.30+0.45+1.79%51224.04%
AMZN240920P001500002023-06-07 9:45AM EDT150.0028.7031.1532.35+0.10+0.35%45621.81%
AMZN240920P001550002023-06-05 12:56PM EDT155.0033.3035.5536.950.00-1409622.69%
AMZN240920P001600002023-06-05 12:55PM EDT160.0036.9539.4540.850.00-657121.31%
AMZN240920P001700002023-02-21 11:57AM EDT170.0075.6468.5570.550.00--063.47%