New Zealand markets open in 7 hours 51 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.85+2.22 (+1.27%)
As of 10:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117C000450002024-04-19 3:06PM EDT45.00131.05134.30135.150.00-16,031112.79%
AMZN250117C000500002024-04-16 11:25AM EDT50.00136.85129.55130.300.00-107,071106.31%
AMZN250117C000550002024-04-03 2:10PM EDT55.00130.30124.75125.600.00-10920100.83%
AMZN250117C000600002024-04-19 1:18PM EDT60.00117.75119.95120.800.00-11,37295.40%
AMZN250117C000650002024-04-19 3:34PM EDT65.00112.22115.35116.100.00-41,45891.36%
AMZN250117C000700002024-04-19 2:07PM EDT70.00108.50110.50111.350.00-24,22086.58%
AMZN250117C000750002024-04-19 2:29PM EDT75.00103.50105.75106.550.00-195582.24%
AMZN250117C000800002024-04-17 1:30PM EDT80.00101.24101.10101.90-4.01-3.81%12,71378.77%
AMZN250117C000850002024-04-22 9:30AM EDT85.0096.4896.4097.20+2.56+2.73%14,16775.16%
AMZN250117C000900002024-04-19 2:59PM EDT90.0091.8091.7092.55+3.31+3.89%14,45571.78%
AMZN250117C000950002024-04-19 12:40PM EDT95.0084.2587.1087.900.00-12,36468.69%
AMZN250117C001000002024-04-19 3:02PM EDT100.0079.2782.4583.300.00-397,91365.65%
AMZN250117C001050002024-04-19 1:15PM EDT105.0075.5078.0078.600.00-12,20162.84%
AMZN250117C001100002024-04-19 3:41PM EDT110.0070.0073.4074.200.00-584,18460.28%
AMZN250117C001150002024-04-19 3:59PM EDT115.0066.4969.0069.650.00-43,15157.79%
AMZN250117C001200002024-04-19 3:19PM EDT120.0061.8064.7065.150.00-715,19255.48%
AMZN250117C001250002024-04-19 3:43PM EDT125.0056.8560.3060.850.00-68,98453.25%
AMZN250117C001300002024-04-22 9:52AM EDT130.0056.3556.0556.45+3.00+5.62%215,23751.02%
AMZN250117C001350002024-04-19 3:25PM EDT135.0049.5052.0052.500.00-1545,45050.07%
AMZN250117C001400002024-04-19 3:46PM EDT140.0044.8948.2048.500.00-88,06148.35%
AMZN250117C001450002024-04-19 3:46PM EDT145.0041.1444.2044.500.00-2686,26246.49%
AMZN250117C001500002024-04-22 9:43AM EDT150.0040.5040.5040.75+2.95+7.86%220,64945.00%
AMZN250117C001550002024-04-22 9:39AM EDT155.0037.4537.0037.30+1.76+4.93%16,75743.90%
AMZN250117C001600002024-04-22 9:45AM EDT160.0033.6533.5533.85+2.80+9.08%411,24342.59%
AMZN250117C001650002024-04-22 9:39AM EDT165.0030.7830.4030.65+2.81+10.05%19,44841.53%
AMZN250117C001700002024-04-22 9:44AM EDT170.0027.2027.3027.50+1.50+5.84%418,17640.32%
AMZN250117C001750002024-04-22 9:34AM EDT175.0025.1524.5024.65+2.15+9.35%32010,99539.39%
AMZN250117C001800002024-04-22 9:48AM EDT180.0021.6021.8522.00+1.25+6.14%55213,17638.55%
AMZN250117C001850002024-04-22 9:44AM EDT185.0019.3019.3519.50+1.80+10.29%1388,78837.71%
AMZN250117C001900002024-04-22 9:50AM EDT190.0017.1517.1517.30+1.45+9.24%1785,89937.10%
AMZN250117C001950002024-04-22 9:44AM EDT195.0014.9515.1015.25+1.20+8.73%169,76436.48%
AMZN250117C002000002024-04-22 9:53AM EDT200.0013.2713.2513.35+1.07+8.78%36524,54835.85%
AMZN250117C002050002024-04-22 9:46AM EDT205.0011.4911.5011.65+1.09+10.48%21,88435.30%
AMZN250117C002100002024-04-22 9:45AM EDT210.0010.1010.0010.15+0.85+9.19%1713,33834.84%
AMZN250117C002150002024-04-19 3:31PM EDT215.007.958.608.750.00-154,77434.31%
AMZN250117C002200002024-04-22 9:44AM EDT220.007.507.457.60+0.55+7.91%914,29534.00%
AMZN250117C002250002024-04-19 3:56PM EDT225.005.956.406.550.00-401,41933.66%
AMZN250117C002300002024-04-22 9:33AM EDT230.005.605.505.65+0.45+8.49%34,02433.38%
AMZN250117C002350002024-04-22 9:36AM EDT235.004.904.754.85+0.59+13.69%141,53433.11%
AMZN250117C002400002024-04-22 9:32AM EDT240.004.204.004.15+0.36+9.37%42,57032.86%
AMZN250117C002450002024-04-19 2:00PM EDT245.003.323.453.550.00-648132.64%
AMZN250117C002500002024-04-22 9:34AM EDT250.003.192.983.05+0.46+16.85%41,61732.51%
AMZN250117C002550002024-04-22 9:30AM EDT255.002.592.562.62+0.23+9.75%21,64432.40%
AMZN250117C002600002024-04-22 9:30AM EDT260.002.172.172.27+0.15+7.43%499732.37%
AMZN250117C002700002024-04-22 9:30AM EDT270.001.631.631.68+0.10+6.54%487632.25%
AMZN250117C002800002024-04-19 3:59PM EDT280.001.281.221.26+0.12+10.34%161532.26%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117P000450002024-04-22 9:30AM EDT45.000.060.030.070.00-28,73859.18%
AMZN250117P000500002024-04-12 11:00AM EDT50.000.080.080.100.00-39753,69458.40%
AMZN250117P000550002024-04-17 12:01PM EDT55.000.120.100.150.00-16,41756.35%
AMZN250117P000600002024-04-19 10:19AM EDT60.000.170.140.200.00-16,76554.39%
AMZN250117P000650002024-04-17 12:06PM EDT65.000.200.210.230.00-2226,46552.34%
AMZN250117P000700002024-04-22 9:39AM EDT70.000.290.290.30+0.01+3.57%41410,16850.83%
AMZN250117P000750002024-04-19 10:19AM EDT75.000.370.330.380.00-15,73249.17%
AMZN250117P000800002024-04-19 12:02PM EDT80.000.450.430.480.00-114,02947.51%
AMZN250117P000850002024-04-19 10:38AM EDT85.000.600.540.600.00-3014,52145.95%
AMZN250117P000900002024-04-19 3:47PM EDT90.000.800.680.710.00-58424,37144.07%
AMZN250117P000950002024-04-17 3:58PM EDT95.000.820.830.890.00-712,05342.75%
AMZN250117P001000002024-04-22 9:46AM EDT100.001.051.031.07-0.15-12.50%331,70441.21%
AMZN250117P001050002024-04-22 9:30AM EDT105.001.391.271.31-0.06-4.14%328,62139.92%
AMZN250117P001100002024-04-22 9:30AM EDT110.001.651.561.58-0.17-9.34%519,49338.57%
AMZN250117P001150002024-04-19 3:24PM EDT115.002.171.871.940.00-414,17637.50%
AMZN250117P001200002024-04-19 3:59PM EDT120.002.602.292.340.00-95417,55336.33%
AMZN250117P001250002024-04-19 2:30PM EDT125.003.142.782.830.00-6521,78735.27%
AMZN250117P001300002024-04-22 9:30AM EDT130.003.533.353.45-0.32-8.31%125,57934.39%
AMZN250117P001350002024-04-19 3:56PM EDT135.004.054.054.15-0.55-11.96%698,29933.45%
AMZN250117P001400002024-04-22 9:38AM EDT140.004.854.854.95-0.75-13.39%314,34832.50%
AMZN250117P001450002024-04-19 3:34PM EDT145.006.625.855.950.00-665,66831.74%
AMZN250117P001500002024-04-22 9:32AM EDT150.007.006.957.05-0.80-10.26%313,89230.88%
AMZN250117P001550002024-04-19 3:07PM EDT155.009.358.208.400.00-905,47830.22%
AMZN250117P001600002024-04-22 9:47AM EDT160.009.909.709.90-1.15-10.41%435,42729.50%
AMZN250117P001650002024-04-22 9:33AM EDT165.0011.3011.4011.55-1.35-10.67%54,68828.71%
AMZN250117P001700002024-04-22 9:47AM EDT170.0013.5013.3013.50-1.57-10.42%28,21828.10%
AMZN250117P001750002024-04-19 3:56PM EDT175.0016.8315.2515.450.00-1,3846,39627.12%
AMZN250117P001800002024-04-22 9:39AM EDT180.0017.5017.6017.80-2.38-11.97%16,30426.44%
AMZN250117P001850002024-04-19 3:51PM EDT185.0022.3020.1020.300.00-1,5426,98925.63%
AMZN250117P001900002024-04-19 2:49PM EDT190.0025.4022.9023.200.00-81,06125.07%
AMZN250117P001950002024-04-19 2:23PM EDT195.0027.8025.9026.200.00-21,36424.27%
AMZN250117P002000002024-04-19 12:20PM EDT200.0031.3029.1029.400.00-113,78623.38%
AMZN250117P002050002024-04-18 1:33PM EDT205.0031.6732.2532.950.00-29122.67%
AMZN250117P002100002024-04-11 3:51PM EDT210.0028.4336.1536.650.00-415121.76%
AMZN250117P002150002024-04-15 10:17AM EDT215.0033.3539.8540.550.00-25820.73%
AMZN250117P002200002024-04-15 11:53AM EDT220.0037.5043.9044.750.00-28119.86%
AMZN250117P002250002024-04-19 3:59PM EDT225.0051.6248.2049.050.00-13118.54%
AMZN250117P002300002024-04-11 3:16PM EDT230.0043.3152.2053.450.00-102116.13%
AMZN250117P002350002024-04-19 10:08AM EDT235.0058.1057.6058.200.00-11313.77%
AMZN250117P002400002024-02-02 1:30PM EDT240.0067.7061.3562.300.00-1200.00%
AMZN250117P002450002024-03-01 11:17AM EDT245.0067.7064.3565.200.00-200.00%
AMZN250117P002500002024-04-08 3:45PM EDT250.0064.3872.1572.750.00--00.00%
AMZN250117P002550002024-03-08 12:43PM EDT255.0077.9069.4070.500.00-100.00%
AMZN250117P002600002024-03-01 12:57PM EDT260.0082.1079.3580.150.00-1000.00%
AMZN250117P002700002024-04-04 11:36AM EDT270.0085.3991.9592.550.00-500.00%
AMZN250117P002800002024-04-17 9:39AM EDT280.0095.50102.00102.550.00-1000.00%