New Zealand markets open in 3 hours 25 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.01+0.86 (+0.47%)
As of 02:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241115C000850002024-05-03 10:41AM EDT85.00105.06100.50101.000.00-3482.40%
AMZN241115C000900002024-04-25 9:30AM EDT90.0080.1092.9593.950.00-1253.00%
AMZN241115C000950002024-03-21 12:21PM EDT95.0088.6081.5584.800.00-230.00%
AMZN241115C001000002024-05-20 3:40PM EDT100.0086.7486.1086.750.00-94271.66%
AMZN241115C001050002024-05-24 1:58PM EDT105.0080.3081.2581.700.00-2467.24%
AMZN241115C001100002024-05-24 1:38PM EDT110.0075.5776.5076.950.00-2464.03%
AMZN241115C001150002024-05-13 10:17AM EDT115.0076.0071.7572.300.00-2861.08%
AMZN241115C001200002024-05-13 9:30AM EDT120.0072.2767.0067.500.00-21857.79%
AMZN241115C001250002024-05-22 11:17AM EDT125.0064.0062.3062.900.00-64555.04%
AMZN241115C001300002024-05-24 2:13PM EDT130.0056.7557.8058.150.00-26752.33%
AMZN241115C001350002024-05-24 1:27PM EDT135.0052.5553.3053.550.00-520750.26%
AMZN241115C001400002024-05-29 1:25PM EDT140.0048.3548.8549.10+2.13+4.61%1122047.95%
AMZN241115C001450002024-05-28 1:23PM EDT145.0042.6144.5044.750.00-115145.80%
AMZN241115C001500002024-05-29 11:43AM EDT150.0040.4540.3540.55+1.55+3.98%564443.90%
AMZN241115C001550002024-05-23 11:23AM EDT155.0036.5236.3036.500.00-123342.18%
AMZN241115C001600002024-05-28 11:40AM EDT160.0032.1132.4532.65+1.51+4.93%1041840.68%
AMZN241115C001650002024-05-29 12:14PM EDT165.0028.4528.8529.00+1.29+4.75%11,01939.35%
AMZN241115C001700002024-05-29 10:00AM EDT170.0025.1025.4025.55+0.75+3.08%462838.12%
AMZN241115C001750002024-05-29 9:32AM EDT175.0022.0022.2522.40+0.80+3.77%21,74837.16%
AMZN241115C001800002024-05-29 1:37PM EDT180.0019.0019.3019.45+0.85+4.68%171,07236.21%
AMZN241115C001850002024-05-29 1:40PM EDT185.0016.3916.6016.75+0.39+2.44%162,26035.36%
AMZN241115C001900002024-05-29 1:52PM EDT190.0014.0514.2014.30+0.60+4.46%131,37034.59%
AMZN241115C001950002024-05-29 1:13PM EDT195.0011.8512.0012.10+0.52+4.59%4172333.88%
AMZN241115C002000002024-05-29 1:14PM EDT200.009.9510.0510.20+0.50+5.29%2842,92833.34%
AMZN241115C002050002024-05-29 1:11PM EDT205.008.358.358.50+0.58+7.46%21,15532.79%
AMZN241115C002100002024-05-29 1:41PM EDT210.006.806.907.05+0.30+4.62%2290632.35%
AMZN241115C002150002024-05-29 1:14PM EDT215.005.605.705.80+0.30+5.66%660131.94%
AMZN241115C002200002024-05-29 1:20PM EDT220.004.554.604.75+0.35+8.33%4457731.60%
AMZN241115C002250002024-05-29 9:33AM EDT225.003.653.753.85+0.15+4.29%202,16731.26%
AMZN241115C002300002024-05-29 10:22AM EDT230.003.013.003.10+0.41+15.77%41,39430.95%
AMZN241115C002350002024-05-28 3:06PM EDT235.002.242.442.500.00-2015530.74%
AMZN241115C002400002024-05-29 10:38AM EDT240.002.001.962.01+0.23+12.99%155030.58%
AMZN241115C002450002024-05-28 9:59AM EDT245.001.261.571.620.00-5035930.48%
AMZN241115C002500002024-05-29 12:04PM EDT250.001.261.261.31+0.10+8.62%137730.44%
AMZN241115C002550002024-05-29 10:20AM EDT255.001.051.011.05+0.02+1.94%146130.37%
AMZN241115C002600002024-05-23 12:05PM EDT260.000.860.820.860.00-65530.46%
AMZN241115C002700002024-05-28 10:32AM EDT270.000.450.530.570.00-66530.57%
AMZN241115C002800002024-05-29 12:32PM EDT280.000.370.350.39+0.05+15.63%1437830.86%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241115P000850002024-05-28 12:56PM EDT85.000.140.110.16+0.01+7.69%159549.12%
AMZN241115P000900002024-05-24 10:27AM EDT90.000.180.150.200.00-111247.12%
AMZN241115P000950002024-05-14 10:34AM EDT95.000.230.200.240.00-3514445.02%
AMZN241115P001000002024-05-21 10:43AM EDT100.000.330.250.300.00-111143.21%
AMZN241115P001050002024-05-28 9:42AM EDT105.000.360.330.380.00-217741.63%
AMZN241115P001100002024-05-28 1:50PM EDT110.000.450.430.460.00-458439.80%
AMZN241115P001150002024-05-22 11:20AM EDT115.000.570.540.590.00-1513638.45%
AMZN241115P001200002024-05-29 11:28AM EDT120.000.720.700.75-0.04-5.26%452937.11%
AMZN241115P001250002024-05-29 1:39PM EDT125.000.930.910.96-0.04-4.12%422535.89%
AMZN241115P001300002024-05-29 9:46AM EDT130.001.221.171.210.00-13,73734.62%
AMZN241115P001350002024-05-24 11:36AM EDT135.001.581.481.550.00-1049233.55%
AMZN241115P001400002024-05-29 10:25AM EDT140.001.901.911.99-0.14-6.86%21,08732.59%
AMZN241115P001450002024-05-29 10:25AM EDT145.002.492.482.54-0.14-5.32%321,17231.67%
AMZN241115P001500002024-05-28 3:55PM EDT150.003.353.153.250.00-377330.88%
AMZN241115P001550002024-05-29 11:08AM EDT155.004.024.004.10-0.25-5.85%1371930.07%
AMZN241115P001600002024-05-29 11:44AM EDT160.005.135.055.15-0.32-5.87%42,52329.32%
AMZN241115P001650002024-05-29 1:49PM EDT165.006.506.306.40-0.17-2.55%551,74328.58%
AMZN241115P001700002024-05-29 12:10PM EDT170.008.007.807.90-0.25-3.03%399127.89%
AMZN241115P001750002024-05-28 3:55PM EDT175.009.839.509.65-0.22-2.19%288527.20%
AMZN241115P001800002024-05-29 1:49PM EDT180.0011.8011.5011.65-0.30-2.48%2179726.47%
AMZN241115P001850002024-05-29 12:35PM EDT185.0014.0013.8013.85-0.45-3.11%781,31525.57%
AMZN241115P001900002024-05-28 11:48AM EDT190.0016.7516.3516.45-0.50-2.90%361724.88%
AMZN241115P001950002024-05-29 10:36AM EDT195.0019.0019.1519.35-1.61-7.81%323224.16%
AMZN241115P002000002024-05-29 10:36AM EDT200.0022.0722.2522.45-1.51-6.40%34923.20%
AMZN241115P002050002024-05-16 10:06AM EDT205.0024.0825.5026.150.00-4322.92%
AMZN241115P002100002024-05-23 1:42PM EDT210.0030.5529.3029.950.00-11422.22%
AMZN241115P002150002024-05-14 3:56PM EDT215.0030.4233.2033.900.00-250221.15%
AMZN241115P002200002024-05-10 10:05AM EDT220.0033.0237.4537.900.00-13818.97%
AMZN241115P002250002024-05-13 9:51AM EDT225.0039.0041.8542.550.00-810018.59%
AMZN241115P002300002024-05-20 12:21PM EDT230.0045.4246.2547.450.00-34919.36%
AMZN241115P002350002024-04-25 9:30AM EDT235.0068.2053.5054.800.00-1031.86%
AMZN241115P002400002024-05-14 3:56PM EDT240.0052.7456.4557.250.00-2020.14%
AMZN241115P002500002024-05-03 1:05PM EDT250.0063.5066.2067.400.00-4024.32%
AMZN241115P002700002024-04-19 10:30AM EDT270.0093.8584.8585.800.00-500.00%