New Zealand markets close in 2 hours 8 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.22+2.04 (+2.10%)
At close: 04:00PM EST
98.69 -0.53 (-0.53%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117C000450002023-01-24 2:52PM EST45.0060.0059.0060.65+1.80+3.09%116662.65%
AMZN250117C000500002023-01-26 2:20PM EST50.0055.2054.9556.40+6.40+13.11%25,82659.28%
AMZN250117C000550002023-01-25 3:14PM EST55.0049.8551.1552.650.00-1662757.25%
AMZN250117C000600002023-01-26 3:16PM EST60.0047.7447.3048.85+1.46+3.15%1045954.85%
AMZN250117C000650002023-01-26 1:56PM EST65.0043.8043.8545.00+2.85+6.96%1122352.83%
AMZN250117C000700002023-01-26 3:55PM EST70.0041.2040.3041.50+2.00+5.10%33,22250.95%
AMZN250117C000750002023-01-26 2:22PM EST75.0036.8536.9538.15+4.10+12.52%487950.73%
AMZN250117C000800002023-01-26 2:58PM EST80.0034.0033.8034.90+1.20+3.66%303,14349.01%
AMZN250117C000850002023-01-26 3:57PM EST85.0031.2530.8531.80+1.25+4.17%5613,80047.42%
AMZN250117C000900002023-01-26 3:57PM EST90.0028.4027.9029.05+1.25+4.60%475,43746.34%
AMZN250117C000950002023-01-26 3:32PM EST95.0025.6025.2026.30+1.97+8.34%382,55545.02%
AMZN250117C001000002023-01-26 3:58PM EST100.0023.2522.7023.60+1.02+4.59%35211,03143.58%
AMZN250117C001050002023-01-26 1:41PM EST105.0020.4120.3521.25+1.36+7.14%3761,56542.57%
AMZN250117C001100002023-01-26 3:49PM EST110.0018.3518.4518.80+0.80+4.56%4213,96741.14%
AMZN250117C001150002023-01-26 3:36PM EST115.0016.4716.4016.95+1.27+8.36%2302,86340.57%
AMZN250117C001200002023-01-26 3:38PM EST120.0014.6514.6014.95+0.65+4.64%473,86339.50%
AMZN250117C001250002023-01-26 3:33PM EST125.0013.0012.9513.40+0.60+4.84%85,18439.01%
AMZN250117C001300002023-01-26 12:20PM EST130.0011.3211.4012.00+0.41+3.76%434,24838.57%
AMZN250117C001350002023-01-26 2:58PM EST135.0010.2010.1010.55+0.90+9.68%1062,03237.82%
AMZN250117C001400002023-01-26 3:45PM EST140.008.908.909.30+0.55+6.59%274,23737.24%
AMZN250117C001450002023-01-26 1:45PM EST145.007.957.708.25+0.55+7.43%43,11736.84%
AMZN250117C001500002023-01-26 3:55PM EST150.007.106.807.20+0.50+7.58%2,61119,75636.25%
AMZN250117C001550002023-01-26 12:43PM EST155.006.005.906.45+0.27+4.71%52,33136.10%
AMZN250117C001600002023-01-26 3:32PM EST160.005.395.305.65+0.39+7.80%1421,87635.66%
AMZN250117C001650002023-01-25 10:01AM EST165.003.864.555.000.00-331,39035.41%
AMZN250117C001700002023-01-26 3:22PM EST170.004.184.004.45+0.21+5.29%12,16435.24%
AMZN250117C001750002023-01-25 2:06PM EST175.003.803.503.95+0.40+11.76%11,48335.06%
AMZN250117C001800002023-01-26 3:36PM EST180.003.253.203.45+0.25+8.33%452,91934.72%
AMZN250117C001850002023-01-26 11:31AM EST185.002.832.723.15-0.04-1.39%152934.85%
AMZN250117C001900002023-01-26 3:55PM EST190.002.602.402.82+0.15+6.12%1782934.77%
AMZN250117C001950002023-01-26 3:09PM EST195.002.302.152.48+0.14+6.48%1071,34634.55%
AMZN250117C002000002023-01-26 3:58PM EST200.002.102.022.10+0.12+6.06%2,89719,42334.03%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117P000450002023-01-26 2:59PM EST45.001.631.511.78-0.11-6.32%11,19943.18%
AMZN250117P000500002023-01-26 3:03PM EST50.002.212.042.31-0.09-3.91%56,46841.22%
AMZN250117P000550002023-01-26 3:03PM EST55.002.862.762.95-0.08-2.72%1,01310,05739.47%
AMZN250117P000600002023-01-26 1:43PM EST60.003.753.503.80-0.42-10.07%13,09438.18%
AMZN250117P000650002023-01-26 12:36PM EST65.004.654.354.75-0.20-4.12%73,97936.80%
AMZN250117P000700002023-01-26 3:45PM EST70.005.695.405.80-0.71-11.09%63,48535.36%
AMZN250117P000750002023-01-26 2:46PM EST75.006.956.707.00-0.45-6.08%422,55233.97%
AMZN250117P000800002023-01-26 2:11PM EST80.008.508.258.45-0.49-5.45%810,33132.82%
AMZN250117P000850002023-01-26 3:40PM EST85.0010.059.7510.15-0.67-6.25%279,24131.85%
AMZN250117P000900002023-01-26 3:28PM EST90.0011.8511.5512.05-0.75-5.95%86612,86730.88%
AMZN250117P000950002023-01-26 12:07PM EST95.0014.4513.5014.00-0.17-1.16%2516,89129.64%
AMZN250117P001000002023-01-26 3:58PM EST100.0016.1315.7516.30-0.94-5.51%8815,02328.68%
AMZN250117P001050002023-01-26 9:30AM EST105.0019.3018.2018.80-1.00-4.93%18,87927.68%
AMZN250117P001100002023-01-26 3:58PM EST110.0021.3021.0521.55-1.30-5.75%21514,38826.73%
AMZN250117P001150002023-01-26 10:37AM EST115.0024.9823.8524.50-0.47-1.85%25,86725.73%
AMZN250117P001200002023-01-26 3:37PM EST120.0027.5726.9027.70-1.21-4.20%14,59024.77%
AMZN250117P001250002023-01-25 3:27PM EST125.0032.6529.8031.150.00-196,27123.83%
AMZN250117P001300002023-01-25 3:16PM EST130.0036.3533.5535.000.00-74,28223.28%
AMZN250117P001350002023-01-24 10:05AM EST135.0040.8637.4539.050.00-31,49822.77%
AMZN250117P001400002023-01-26 10:01AM EST140.0042.7041.8043.35-2.25-5.01%133,36822.49%
AMZN250117P001450002023-01-23 12:48PM EST145.0049.1145.7548.350.00-557923.92%
AMZN250117P001500002023-01-26 10:28AM EST150.0051.6050.2053.15-2.18-4.05%1092624.68%
AMZN250117P001550002023-01-26 9:37AM EST155.0057.0054.5058.00-1.50-2.56%1425.48%
AMZN250117P001600002023-01-26 2:32PM EST160.0061.5060.1062.80-5.26-7.88%2626.02%
AMZN250117P001650002023-01-25 3:43PM EST165.0068.1364.7567.400.00-5025.70%
AMZN250117P001700002023-01-24 10:21AM EST170.0073.2569.5572.450.00-5026.95%
AMZN250117P001750002023-01-10 11:50AM EST175.0085.4075.1077.550.00-2028.35%
AMZN250117P001800002023-01-26 1:49PM EST180.0081.4580.1082.45-2.47-2.94%1028.93%
AMZN250117P001850002023-01-23 2:52PM EST185.0088.1085.0087.500.00-2030.07%
AMZN250117P001900002023-01-23 10:08AM EST190.0090.7389.3592.50-1.90-2.05%1030.97%
AMZN250117P001950002023-01-25 3:09PM EST195.0098.3493.5598.450.00-20035.32%
AMZN250117P002000002023-01-19 11:25AM EST200.00106.3299.70102.400.00-2032.26%