New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.88+2.36 (+1.63%)
At close: 04:00PM EST
146.60 -0.28 (-0.19%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117C000450002023-12-04 9:30AM EST45.00103.440.000.000.00-100.00%
AMZN250117C000500002023-12-06 10:27AM EST50.0098.500.000.000.00-400.00%
AMZN250117C000550002023-12-05 12:42PM EST55.0094.550.000.000.00-100.00%
AMZN250117C000600002023-12-07 10:35AM EST60.0091.000.000.000.00-100.00%
AMZN250117C000650002023-12-04 11:33AM EST65.0083.920.000.000.00-200.00%
AMZN250117C000700002023-12-05 2:35PM EST70.0081.930.000.000.00-500.00%
AMZN250117C000750002023-12-05 12:21PM EST75.0077.500.000.000.00-200.00%
AMZN250117C000800002023-12-04 9:47AM EST80.0070.410.000.000.00-200.00%
AMZN250117C000850002023-12-05 1:20PM EST85.0068.240.000.000.00-4000.00%
AMZN250117C000900002023-12-05 9:52AM EST90.0063.000.000.000.00-100.00%
AMZN250117C000950002023-12-07 3:59PM EST95.0059.850.000.000.00-600.00%
AMZN250117C001000002023-12-07 12:47PM EST100.0056.500.000.000.00-700.00%
AMZN250117C001050002023-12-07 12:26PM EST105.0052.080.000.000.00-300.00%
AMZN250117C001100002023-12-07 12:47PM EST110.0048.790.000.000.00-500.00%
AMZN250117C001150002023-12-07 9:40AM EST115.0044.200.000.000.00-100.00%
AMZN250117C001200002023-12-07 3:19PM EST120.0040.550.000.000.00-1100.00%
AMZN250117C001250002023-12-07 3:50PM EST125.0037.200.000.000.00-3200.00%
AMZN250117C001300002023-12-07 3:57PM EST130.0033.750.000.000.00-7100.00%
AMZN250117C001350002023-12-07 3:23PM EST135.0030.720.000.000.00-23700.00%
AMZN250117C001400002023-12-07 3:41PM EST140.0027.690.000.000.00-9100.00%
AMZN250117C001450002023-12-07 3:57PM EST145.0024.950.000.000.00-5800.00%
AMZN250117C001500002023-12-07 3:52PM EST150.0022.350.000.000.00-26700.39%
AMZN250117C001550002023-12-07 3:54PM EST155.0019.900.000.000.00-5501.56%
AMZN250117C001600002023-12-07 3:46PM EST160.0017.600.000.000.00-39201.56%
AMZN250117C001650002023-12-07 3:24PM EST165.0015.670.000.000.00-4003.13%
AMZN250117C001700002023-12-07 3:24PM EST170.0013.800.000.000.00-9203.13%
AMZN250117C001750002023-12-07 3:56PM EST175.0012.170.000.000.00-15403.13%
AMZN250117C001800002023-12-07 3:56PM EST180.0010.630.000.000.00-14803.13%
AMZN250117C001850002023-12-07 3:19PM EST185.009.290.000.000.00-306.25%
AMZN250117C001900002023-12-07 2:46PM EST190.008.150.000.000.00-5706.25%
AMZN250117C001950002023-12-07 12:43PM EST195.007.230.000.000.00-206.25%
AMZN250117C002000002023-12-07 3:54PM EST200.006.140.000.000.00-25406.25%
AMZN250117C002100002023-12-07 3:42PM EST210.004.590.000.000.00-606.25%
AMZN250117C002200002023-12-07 3:51PM EST220.003.500.000.000.00-1206.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117P000450002023-12-07 3:53PM EST45.000.170.000.000.00-10025.00%
AMZN250117P000500002023-12-01 2:00PM EST50.000.270.000.000.00-4025.00%
AMZN250117P000550002023-12-06 1:54PM EST55.000.370.000.000.00-2025.00%
AMZN250117P000600002023-12-07 3:01PM EST60.000.490.000.000.00-1012.50%
AMZN250117P000650002023-11-30 2:11PM EST65.000.690.000.000.00-12012.50%
AMZN250117P000700002023-12-05 11:21AM EST70.000.860.000.000.00-3012.50%
AMZN250117P000750002023-12-07 12:50PM EST75.001.070.000.000.00-2012.50%
AMZN250117P000800002023-12-07 12:48PM EST80.001.330.000.000.00-2012.50%
AMZN250117P000850002023-12-07 11:17AM EST85.001.750.000.000.00-5012.50%
AMZN250117P000900002023-12-07 2:24PM EST90.002.130.000.000.00-14012.50%
AMZN250117P000950002023-12-07 10:10AM EST95.002.760.000.000.00-706.25%
AMZN250117P001000002023-12-07 2:10PM EST100.003.310.000.000.00-27706.25%
AMZN250117P001050002023-12-07 2:58PM EST105.004.050.000.000.00-10406.25%
AMZN250117P001100002023-12-07 12:27PM EST110.004.870.000.000.00-306.25%
AMZN250117P001150002023-12-07 1:34PM EST115.005.900.000.000.00-9906.25%
AMZN250117P001200002023-12-07 3:49PM EST120.007.120.000.000.00-9703.13%
AMZN250117P001250002023-12-07 3:57PM EST125.008.400.000.000.00-9403.13%
AMZN250117P001300002023-12-07 3:44PM EST130.009.920.000.000.00-1,38403.13%
AMZN250117P001350002023-12-07 3:50PM EST135.0011.600.000.000.00-8501.56%
AMZN250117P001400002023-12-07 3:18PM EST140.0013.550.000.000.00-10600.78%
AMZN250117P001450002023-12-07 3:57PM EST145.0015.550.000.000.00-7900.39%
AMZN250117P001500002023-12-07 3:50PM EST150.0017.800.000.000.00-2700.00%
AMZN250117P001550002023-12-06 3:48PM EST155.0021.400.000.000.00-1,65700.00%
AMZN250117P001600002023-12-07 11:20AM EST160.0023.250.000.000.00-4300.00%
AMZN250117P001650002023-12-07 3:56PM EST165.0026.000.000.000.00-6200.00%
AMZN250117P001700002023-12-07 11:22AM EST170.0029.370.000.000.00-800.00%
AMZN250117P001750002023-12-07 3:56PM EST175.0032.590.000.000.00-6000.00%
AMZN250117P001800002023-12-06 10:34AM EST180.0037.100.000.000.00-700.00%
AMZN250117P001850002023-12-06 3:51PM EST185.0042.000.000.000.00-800.00%
AMZN250117P001900002023-12-04 3:40PM EST190.0046.150.000.000.00-400.00%
AMZN250117P001950002023-11-27 11:00AM EST195.0047.000.000.000.00-1000.00%
AMZN250117P002000002023-12-04 2:16PM EST200.0055.360.000.000.00-100.00%
AMZN250117P002100002023-12-07 11:53AM EST210.0062.900.000.000.00-100.00%
AMZN250117P002200002023-12-07 2:31PM EST220.0073.000.000.000.00-200.00%