New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.03+0.94 (+0.64%)
At close: 04:00PM EST
147.10 +0.07 (+0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240920C000450002023-11-28 11:44AM EST45.00104.90102.95105.200.00-235090.86%
AMZN240920C000500002023-11-21 3:47PM EST50.0096.3098.15100.050.00-217783.62%
AMZN240920C000550002023-11-29 9:38AM EST55.0095.7493.4095.750.00-144581.03%
AMZN240920C000600002023-11-22 3:04PM EST60.0090.0088.7590.950.00-416776.72%
AMZN240920C000650002023-11-03 1:43PM EST65.0077.9084.4585.900.00-11,10872.94%
AMZN240920C000700002023-11-20 3:11PM EST70.0080.0079.2581.650.00-152568.95%
AMZN240920C000750002023-10-27 12:15PM EST75.0058.5474.9576.600.00-1065.38%
AMZN240920C000800002023-11-28 11:34AM EST80.0071.8070.0072.350.00-139162.26%
AMZN240920C000850002023-11-22 2:15PM EST85.0067.0065.5067.750.00-140859.35%
AMZN240920C000900002023-11-27 10:35AM EST90.0064.0261.0563.300.00-286556.81%
AMZN240920C000950002023-11-28 2:09PM EST95.0058.2056.8558.550.00-11,80154.10%
AMZN240920C001000002023-11-30 3:26PM EST100.0051.4052.7553.700.00-42,19051.32%
AMZN240920C001050002023-12-01 2:44PM EST105.0049.3548.7049.550.00-11,70750.94%
AMZN240920C001100002023-12-01 12:04PM EST110.0044.7044.8045.30+0.05+0.11%41,38848.52%
AMZN240920C001150002023-12-01 10:11AM EST115.0040.7540.8541.15-0.15-0.37%369246.24%
AMZN240920C001200002023-12-01 2:37PM EST120.0037.1037.0037.30+3.05+8.96%571,33544.54%
AMZN240920C001250002023-12-01 12:57PM EST125.0033.0033.3033.60-0.25-0.75%341,55442.96%
AMZN240920C001300002023-12-01 10:43AM EST130.0029.9029.8030.10+0.27+0.91%26,16841.55%
AMZN240920C001350002023-12-01 9:56AM EST135.0026.5526.5026.80+1.45+5.78%44,72640.27%
AMZN240920C001400002023-12-01 3:15PM EST140.0023.5823.4523.70+0.38+1.64%214,67939.10%
AMZN240920C001450002023-12-01 3:38PM EST145.0020.7020.5520.75+1.33+6.87%574,53237.89%
AMZN240920C001500002023-12-01 2:59PM EST150.0018.1517.9518.10+1.25+7.40%565,36936.92%
AMZN240920C001550002023-12-01 3:38PM EST155.0015.6015.5015.75+0.95+6.48%1403,82836.18%
AMZN240920C001600002023-12-01 3:39PM EST160.0013.4013.3513.50+1.06+8.59%222,42135.26%
AMZN240920C001650002023-12-01 1:53PM EST165.0011.3511.4011.55+0.35+3.18%441,09134.56%
AMZN240920C001700002023-12-01 2:41PM EST170.009.789.659.80+0.78+8.67%962,81933.89%
AMZN240920C001750002023-12-01 3:12PM EST175.008.208.158.300.00-1231,16033.36%
AMZN240920C001800002023-12-01 12:27PM EST180.006.846.806.95+0.45+7.04%45,38032.79%
AMZN240920C001850002023-12-01 1:00PM EST185.005.755.705.85+0.55+10.58%231,03832.44%
AMZN240920C001900002023-11-30 3:26PM EST190.004.414.754.850.00-4481431.98%
AMZN240920C001950002023-12-01 1:05PM EST195.004.003.954.05+0.25+6.67%348731.71%
AMZN240920C002000002023-12-01 11:46AM EST200.003.303.253.40+0.25+8.20%101,73431.55%
AMZN240920C002100002023-12-01 12:30PM EST210.002.322.262.34+0.20+9.43%72,60531.14%
AMZN240920C002200002023-12-01 2:41PM EST220.001.621.561.62+0.16+10.96%940530.92%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240920P000450002023-11-24 11:48AM EST45.000.100.060.110.00-22,02753.52%
AMZN240920P000500002023-11-14 3:19PM EST50.000.130.110.14-0.01-7.14%11,43251.37%
AMZN240920P000550002023-11-28 11:29AM EST55.000.180.150.190.00-40057449.71%
AMZN240920P000600002023-11-29 1:34PM EST60.000.250.220.260.00-22,20447.71%
AMZN240920P000650002023-11-30 2:19PM EST65.000.360.310.350.00-51,82845.85%
AMZN240920P000700002023-11-30 2:11PM EST70.000.450.420.46-0.03-6.25%11,65643.99%
AMZN240920P000750002023-11-30 1:51PM EST75.000.600.560.61-0.04-6.25%12,96842.43%
AMZN240920P000800002023-12-01 12:03PM EST80.000.800.740.79-0.03-3.61%954,92340.85%
AMZN240920P000850002023-12-01 12:22PM EST85.001.010.971.02-0.04-3.81%43,34239.39%
AMZN240920P000900002023-11-30 3:53PM EST90.001.311.261.31-0.05-3.68%210,75338.04%
AMZN240920P000950002023-11-30 3:59PM EST95.001.721.631.670.00-55,25836.76%
AMZN240920P001000002023-12-01 2:31PM EST100.002.112.072.12-0.07-3.21%7315,10735.57%
AMZN240920P001050002023-12-01 10:04AM EST105.002.692.592.80-0.06-2.18%24,63934.97%
AMZN240920P001100002023-12-01 3:07PM EST110.003.303.253.35-0.25-7.04%2910,59733.41%
AMZN240920P001150002023-12-01 3:50PM EST115.004.154.054.20-0.30-6.74%1,0229,23232.50%
AMZN240920P001200002023-11-30 11:33AM EST120.005.205.005.15-0.35-6.31%17,78831.45%
AMZN240920P001250002023-12-01 2:58PM EST125.006.206.156.30-0.45-6.77%27,07030.51%
AMZN240920P001300002023-12-01 3:27PM EST130.007.557.507.65-0.60-7.36%566,04229.60%
AMZN240920P001350002023-12-01 3:03PM EST135.009.079.009.20-0.73-7.45%1358,29528.68%
AMZN240920P001400002023-12-01 1:35PM EST140.0010.8510.8510.95-0.85-7.26%804,32427.70%
AMZN240920P001450002023-12-01 1:47PM EST145.0012.9512.8513.05-0.75-5.47%3011,08326.94%
AMZN240920P001500002023-12-01 3:17PM EST150.0015.2015.1015.40-0.90-5.59%8980826.15%
AMZN240920P001550002023-12-01 3:16PM EST155.0017.7517.6017.90-0.95-5.08%17861225.12%
AMZN240920P001600002023-12-01 12:16PM EST160.0020.8020.4020.80-0.35-1.65%751,91524.32%
AMZN240920P001650002023-12-01 12:16PM EST165.0023.8523.4524.60+0.55+2.36%222224.79%
AMZN240920P001700002023-12-01 12:19PM EST170.0027.3026.8527.35+0.20+0.74%815022.47%
AMZN240920P001750002023-11-24 11:59AM EST175.0030.9229.7531.450.00-233722.55%
AMZN240920P001800002023-11-28 2:37PM EST180.0034.4833.7534.900.00-363720.16%
AMZN240920P001850002023-11-22 12:14PM EST185.0038.5938.0540.000.00-2322.27%
AMZN240920P001900002023-11-08 11:05AM EST190.0048.3342.0544.200.00-2120.95%
AMZN240920P001950002023-09-07 12:16PM EST195.0058.2666.6068.500.00-10064.98%
AMZN240920P002000002023-11-27 3:08PM EST200.0051.6651.8554.300.00-2124.35%
AMZN240920P002100002023-10-20 1:37PM EST210.0084.1163.5065.400.00-2031.52%