AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117C000450002023-05-26 3:37PM EDT45.0081.3078.5082.40+3.10+3.96%118,93370.48%
AMZN250117C000500002023-06-07 1:28PM EDT50.0077.0875.0077.95-3.92-4.84%39,54668.86%
AMZN250117C000550002023-06-06 12:49PM EDT55.0072.7570.0573.55-4.35-5.64%185564.01%
AMZN250117C000600002023-06-06 12:16PM EDT60.0072.6965.9069.100.00-11,37960.94%
AMZN250117C000650002023-06-02 9:56AM EDT65.0066.7061.9564.850.00-159958.60%
AMZN250117C000700002023-06-07 1:17PM EDT70.0059.3058.0060.70-4.95-7.70%33,34956.33%
AMZN250117C000750002023-06-07 3:46PM EDT75.0054.5354.1556.65-3.72-6.39%558654.25%
AMZN250117C000800002023-06-07 3:32PM EDT80.0051.5050.7551.50-4.85-8.61%252,73251.22%
AMZN250117C000850002023-06-07 2:51PM EDT85.0048.1047.1548.30-4.33-8.26%294,54850.32%
AMZN250117C000900002023-06-07 12:38PM EDT90.0045.1143.7544.70-3.69-7.56%415,04249.99%
AMZN250117C000950002023-06-07 1:58PM EDT95.0041.3040.3040.90-3.70-8.22%3072,70647.73%
AMZN250117C001000002023-06-07 3:47PM EDT100.0036.9936.8037.80-4.51-10.87%9912,44546.77%
AMZN250117C001050002023-06-07 3:47PM EDT105.0033.8633.6534.70-4.74-12.28%91,95345.58%
AMZN250117C001100002023-06-07 3:28PM EDT110.0031.2330.7531.55-3.67-10.52%175,13344.11%
AMZN250117C001150002023-06-07 3:23PM EDT115.0028.2027.8028.80-3.90-12.15%103,85343.17%
AMZN250117C001200002023-06-07 3:52PM EDT120.0025.5325.3026.35-3.86-13.13%454,00442.52%
AMZN250117C001250002023-06-07 3:58PM EDT125.0023.1022.8523.35-3.46-13.03%3187,67040.75%
AMZN250117C001300002023-06-07 3:59PM EDT130.0020.9020.3521.20-3.05-12.73%33819,98540.18%
AMZN250117C001350002023-06-07 2:41PM EDT135.0019.0018.4518.95-3.00-13.64%213,73339.24%
AMZN250117C001400002023-06-07 3:34PM EDT140.0016.6316.2017.10-2.92-14.94%616,26238.73%
AMZN250117C001450002023-06-07 3:04PM EDT145.0015.0814.5515.25-2.72-15.28%1153,91538.02%
AMZN250117C001500002023-06-07 3:56PM EDT150.0013.2013.0513.35-2.40-15.38%75815,97437.02%
AMZN250117C001550002023-06-07 3:37PM EDT155.0011.5011.5011.90-2.80-19.58%124,09136.55%
AMZN250117C001600002023-06-07 3:02PM EDT160.0010.4010.0010.55-2.10-16.80%333,63636.06%
AMZN250117C001650002023-06-07 1:04PM EDT165.009.628.959.50-1.43-12.94%122,10335.90%
AMZN250117C001700002023-06-07 3:23PM EDT170.008.098.008.45-1.73-17.62%2183,32335.58%
AMZN250117C001750002023-06-07 3:37PM EDT175.007.006.907.45-1.90-21.35%63,70635.17%
AMZN250117C001800002023-06-07 3:30PM EDT180.006.256.056.55-1.40-18.30%529,44834.77%
AMZN250117C001850002023-06-07 3:21PM EDT185.005.455.305.85-1.25-18.66%224,96034.62%
AMZN250117C001900002023-06-07 1:39PM EDT190.004.944.655.00-1.10-18.21%121,04033.98%
AMZN250117C001950002023-06-07 11:48AM EDT195.004.504.104.30-0.72-13.79%31,41933.49%
AMZN250117C002000002023-06-07 3:58PM EDT200.003.703.653.70-0.95-20.43%40914,96333.06%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117P000450002023-06-07 3:54PM EDT45.000.670.510.85+0.09+15.52%10721,25346.83%
AMZN250117P000500002023-06-07 3:50PM EDT50.000.920.761.09+0.12+15.00%1710,71244.58%
AMZN250117P000550002023-06-07 2:12PM EDT55.001.200.991.48+0.05+4.35%56,07043.25%
AMZN250117P000600002023-06-07 3:54PM EDT60.001.631.431.79+0.22+15.60%1053,91941.04%
AMZN250117P000650002023-06-06 11:58AM EDT65.001.841.912.240.00-13,51539.43%
AMZN250117P000700002023-06-07 2:26PM EDT70.002.562.472.82+0.20+8.47%23,55638.12%
AMZN250117P000750002023-06-06 10:14AM EDT75.003.002.993.450.00-234,29236.69%
AMZN250117P000800002023-06-07 2:47PM EDT80.004.053.954.15+0.48+13.45%2712,44135.24%
AMZN250117P000850002023-06-07 3:09PM EDT85.004.904.905.15+0.45+10.11%5713,12234.37%
AMZN250117P000900002023-06-07 3:58PM EDT90.006.055.956.10+0.73+13.72%5919,61033.03%
AMZN250117P000950002023-06-07 3:46PM EDT95.007.277.107.35+0.87+13.59%199,22732.12%
AMZN250117P001000002023-06-07 3:49PM EDT100.008.658.508.85+1.05+13.82%3920,80631.39%
AMZN250117P001050002023-06-07 3:47PM EDT105.0010.3010.0510.60+1.40+15.73%199,57130.80%
AMZN250117P001100002023-06-07 3:47PM EDT110.0012.0511.4512.10+1.52+14.43%2616,90229.40%
AMZN250117P001150002023-06-07 10:30AM EDT115.0012.7213.3514.25+0.50+4.09%17,17328.85%
AMZN250117P001200002023-06-07 3:36PM EDT120.0016.0015.7516.50+1.78+12.52%136,84428.11%
AMZN250117P001250002023-06-07 1:01PM EDT125.0018.2617.7018.50+2.06+12.72%268,87126.62%
AMZN250117P001300002023-06-07 3:19PM EDT130.0020.7020.4521.10+2.10+11.29%2212,41525.78%
AMZN250117P001350002023-06-07 10:04AM EDT135.0023.2223.3524.25+2.02+9.53%74,06325.46%
AMZN250117P001400002023-06-06 3:47PM EDT140.0023.9025.7527.350.00-4194,35324.71%
AMZN250117P001450002023-06-07 10:26AM EDT145.0027.9028.9530.70+1.18+4.42%157524.02%
AMZN250117P001500002023-06-07 11:40AM EDT150.0032.0032.4034.25+0.93+2.99%411,21823.29%
AMZN250117P001550002023-06-01 3:32PM EDT155.0035.9736.6037.350.00-4821.16%
AMZN250117P001600002023-06-07 3:34PM EDT160.0040.8040.1541.85+3.65+9.83%224121.58%
AMZN250117P001650002023-06-07 10:13AM EDT165.0041.8044.1546.25+1.30+3.21%24121.50%
AMZN250117P001700002023-06-05 2:36PM EDT170.0046.4648.4550.850.00-1567821.71%
AMZN250117P001750002023-06-07 10:09AM EDT175.0050.0052.9555.20-12.25-19.68%2020.84%
AMZN250117P001800002023-06-06 11:06AM EDT180.0053.5057.7560.250.00-131422.14%
AMZN250117P001850002023-01-23 3:52PM EDT185.0088.1087.4091.000.00-2068.91%
AMZN250117P001900002023-06-05 2:31PM EDT190.0065.2767.3070.200.00-2024.09%
AMZN250117P001950002023-06-07 11:37AM EDT195.0071.5572.0075.45+2.30+3.32%6026.03%
AMZN250117P002000002023-06-06 2:44PM EDT200.0073.5576.9579.850.00-20124.54%