New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.54-1.16 (-0.63%)
At close: 04:00PM EDT
183.45 -0.09 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241220C000800002024-05-20 12:11PM EDT80.00107.650.000.000.00-100.00%
AMZN241220C000850002024-03-26 1:58PM EDT85.0098.4091.5592.850.00-2420.00%
AMZN241220C000900002024-03-21 9:54AM EDT90.0093.3787.2090.000.00-3220.00%
AMZN241220C000950002024-04-11 1:02PM EDT95.0096.8494.6596.350.00-12,95885.82%
AMZN241220C001000002024-05-10 3:49PM EDT100.0091.350.000.000.00-600.00%
AMZN241220C001050002024-05-15 11:07AM EDT105.0083.510.000.000.00-100.00%
AMZN241220C001100002024-05-14 11:41AM EDT110.0079.600.000.000.00-100.00%
AMZN241220C001150002024-05-13 10:45AM EDT115.0076.240.000.000.00-2600.00%
AMZN241220C001200002024-05-17 10:25AM EDT120.0069.500.000.000.00-400.00%
AMZN241220C001250002024-05-20 3:16PM EDT125.0064.100.000.000.00-200.00%
AMZN241220C001300002024-05-20 12:17PM EDT130.0060.300.000.000.00-100.00%
AMZN241220C001350002024-05-20 12:49PM EDT135.0055.650.000.000.00-100.00%
AMZN241220C001400002024-05-20 1:32PM EDT140.0050.950.000.000.00-3200.00%
AMZN241220C001450002024-05-20 9:35AM EDT145.0049.000.000.000.00-900.00%
AMZN241220C001500002024-05-20 3:59PM EDT150.0042.150.000.000.00-2100.00%
AMZN241220C001550002024-05-17 1:42PM EDT155.0039.350.000.000.00-500.00%
AMZN241220C001600002024-05-20 3:12PM EDT160.0034.560.000.000.00-200.00%
AMZN241220C001650002024-05-17 2:21PM EDT165.0031.590.000.000.00-400.00%
AMZN241220C001700002024-05-17 12:29PM EDT170.0028.150.000.000.00-500.00%
AMZN241220C001750002024-05-20 1:28PM EDT175.0024.570.000.000.00-1800.00%
AMZN241220C001800002024-05-20 3:48PM EDT180.0021.270.000.000.00-6200.00%
AMZN241220C001850002024-05-20 3:55PM EDT185.0018.450.000.000.00-9000.39%
AMZN241220C001900002024-05-20 3:50PM EDT190.0016.100.000.000.00-11600.78%
AMZN241220C001950002024-05-20 3:23PM EDT195.0013.910.000.000.00-6401.56%
AMZN241220C002000002024-05-20 1:40PM EDT200.0011.800.000.000.00-10603.13%
AMZN241220C002050002024-05-20 3:32PM EDT205.0010.000.000.000.00-2103.13%
AMZN241220C002100002024-05-20 3:31PM EDT210.008.420.000.000.00-7703.13%
AMZN241220C002150002024-05-20 3:31PM EDT215.007.050.000.000.00-803.13%
AMZN241220C002200002024-05-20 3:54PM EDT220.005.800.000.000.00-7206.25%
AMZN241220C002250002024-05-20 2:52PM EDT225.004.900.000.000.00-42606.25%
AMZN241220C002300002024-05-20 2:19PM EDT230.004.000.000.000.00-42006.25%
AMZN241220C002350002024-05-20 3:46PM EDT235.003.250.000.000.00-406.25%
AMZN241220C002400002024-05-20 3:33PM EDT240.002.630.000.000.00-206.25%
AMZN241220C002450002024-05-20 2:23PM EDT245.002.190.000.000.00-1106.25%
AMZN241220C002500002024-05-20 2:45PM EDT250.001.810.000.000.00-3706.25%
AMZN241220C002550002024-05-20 2:08PM EDT255.001.450.000.000.00-8206.25%
AMZN241220C002600002024-05-20 3:50PM EDT260.001.190.000.000.00-20012.50%
AMZN241220C002700002024-05-20 11:56AM EDT270.000.860.000.000.00-4012.50%
AMZN241220C002800002024-05-20 9:46AM EDT280.000.650.000.000.00-15012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241220P000800002024-05-16 1:04PM EDT80.000.150.000.000.00-11025.00%
AMZN241220P000850002024-05-14 10:29AM EDT85.000.190.000.000.00-27025.00%
AMZN241220P000900002024-05-14 10:30AM EDT90.000.240.000.000.00-20025.00%
AMZN241220P000950002024-05-16 1:33PM EDT95.000.320.000.000.00-6012.50%
AMZN241220P001000002024-05-20 1:06PM EDT100.000.380.000.000.00-2012.50%
AMZN241220P001050002024-05-17 1:59PM EDT105.000.490.000.000.00-4012.50%
AMZN241220P001100002024-05-15 10:33AM EDT110.000.670.000.000.00-1012.50%
AMZN241220P001150002024-05-20 9:38AM EDT115.000.720.000.000.00-2012.50%
AMZN241220P001200002024-05-20 3:54PM EDT120.000.960.000.000.00-70012.50%
AMZN241220P001250002024-05-20 10:32AM EDT125.001.130.000.000.00-2012.50%
AMZN241220P001300002024-05-20 11:03AM EDT130.001.430.000.000.00-47012.50%
AMZN241220P001350002024-05-20 10:30AM EDT135.001.800.000.000.00-506.25%
AMZN241220P001400002024-05-20 2:08PM EDT140.002.390.000.000.00-606.25%
AMZN241220P001450002024-05-20 3:59PM EDT145.002.960.000.000.00-506.25%
AMZN241220P001500002024-05-20 3:22PM EDT150.003.690.000.000.00-406.25%
AMZN241220P001550002024-05-20 3:58PM EDT155.004.620.000.000.00-1106.25%
AMZN241220P001600002024-05-20 3:22PM EDT160.005.650.000.000.00-66803.13%
AMZN241220P001650002024-05-20 2:01PM EDT165.006.960.000.000.00-65803.13%
AMZN241220P001700002024-05-20 3:55PM EDT170.008.500.000.000.00-74203.13%
AMZN241220P001750002024-05-20 3:41PM EDT175.0010.220.000.000.00-73901.56%
AMZN241220P001800002024-05-20 3:48PM EDT180.0012.270.000.000.00-700.78%
AMZN241220P001850002024-05-20 10:31AM EDT185.0013.800.000.000.00-400.00%
AMZN241220P001900002024-05-20 9:38AM EDT190.0015.850.000.000.00-900.00%
AMZN241220P001950002024-05-20 10:33AM EDT195.0018.950.000.000.00-100.00%
AMZN241220P002000002024-05-16 2:43PM EDT200.0022.450.000.000.00-4900.00%
AMZN241220P002050002024-05-20 9:57AM EDT205.0024.800.000.000.00-6200.00%
AMZN241220P002100002024-05-15 11:11AM EDT210.0029.300.000.000.00-200.00%
AMZN241220P002150002024-04-26 11:42AM EDT215.0038.850.000.000.00-100.00%
AMZN241220P002200002024-05-16 10:39AM EDT220.0035.300.000.000.00-800.00%
AMZN241220P002250002024-05-20 2:11PM EDT225.0041.800.000.000.00-10500.00%
AMZN241220P002300002024-05-17 10:50AM EDT230.0045.600.000.000.00-100.00%
AMZN241220P002400002024-05-01 2:31PM EDT240.0059.780.000.000.00-100.00%
AMZN241220P002450002024-05-09 9:44AM EDT245.0057.150.000.000.00-100.00%
AMZN241220P002500002024-05-10 9:37AM EDT250.0060.700.000.000.00-100.00%
AMZN241220P002600002024-03-05 10:46AM EDT260.0084.2975.6576.250.00-500.00%