New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.70+1.07 (+0.58%)
At close: 04:00PM EDT
185.25 +0.55 (+0.30%)
Pre-market: 06:05AM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250321C000800002024-04-26 2:17PM EDT80.00104.000.000.000.00-500.00%
AMZN250321C000850002024-03-01 3:12PM EDT85.0098.9099.55101.000.00-1352.25%
AMZN250321C000900002024-05-15 3:41PM EDT90.00100.700.000.000.00-100.00%
AMZN250321C000950002024-05-13 10:10AM EDT95.0097.080.000.000.00-800.00%
AMZN250321C001000002024-05-16 10:14AM EDT100.0091.580.000.000.00-300.00%
AMZN250321C001050002024-05-13 10:08AM EDT105.0088.100.000.000.00-200.00%
AMZN250321C001100002024-05-15 2:38PM EDT110.0080.460.000.000.00-500.00%
AMZN250321C001150002024-05-08 2:08PM EDT115.0079.400.000.000.00-100.00%
AMZN250321C001200002024-05-17 2:46PM EDT120.0071.550.000.000.00-100.00%
AMZN250321C001250002024-05-17 3:54PM EDT125.0067.200.000.000.00-500.00%
AMZN250321C001300002024-05-16 2:51PM EDT130.0063.040.000.000.00-1200.00%
AMZN250321C001350002024-05-16 10:04AM EDT135.0060.660.000.000.00-100.00%
AMZN250321C001400002024-05-10 11:44AM EDT140.0057.500.000.000.00-400.00%
AMZN250321C001450002024-05-17 1:18PM EDT145.0050.600.000.000.00-100.00%
AMZN250321C001500002024-05-17 3:43PM EDT150.0046.810.000.000.00-18500.00%
AMZN250321C001550002024-05-17 10:22AM EDT155.0043.350.000.000.00-100.00%
AMZN250321C001600002024-05-16 2:25PM EDT160.0039.430.000.000.00-300.00%
AMZN250321C001650002024-05-17 11:41AM EDT165.0035.950.000.000.00-100.00%
AMZN250321C001700002024-05-17 2:21PM EDT170.0032.770.000.000.00-100.00%
AMZN250321C001750002024-05-17 3:41PM EDT175.0029.750.000.000.00-700.00%
AMZN250321C001800002024-05-17 3:55PM EDT180.0026.700.000.000.00-1200.00%
AMZN250321C001850002024-05-17 1:53PM EDT185.0024.640.000.000.00-1500.05%
AMZN250321C001900002024-05-17 1:53PM EDT190.0022.110.000.000.00-600.78%
AMZN250321C001950002024-05-17 10:29AM EDT195.0019.750.000.000.00-301.56%
AMZN250321C002000002024-05-17 3:22PM EDT200.0017.150.000.000.00-501.56%
AMZN250321C002050002024-05-16 1:11PM EDT205.0016.040.000.000.00-1603.13%
AMZN250321C002100002024-05-17 3:49PM EDT210.0013.300.000.000.00-4803.13%
AMZN250321C002150002024-05-17 11:37AM EDT215.0011.870.000.000.00-203.13%
AMZN250321C002200002024-05-17 3:50PM EDT220.0010.200.000.000.00-11803.13%
AMZN250321C002250002024-05-17 2:36PM EDT225.009.000.000.000.00-1606.25%
AMZN250321C002300002024-05-17 1:11PM EDT230.007.850.000.000.00-3106.25%
AMZN250321C002350002024-05-17 11:36AM EDT235.006.850.000.000.00-106.25%
AMZN250321C002400002024-05-17 1:30PM EDT240.005.900.000.000.00-306.25%
AMZN250321C002450002024-05-17 2:05PM EDT245.005.150.000.000.00-4206.25%
AMZN250321C002500002024-05-17 3:54PM EDT250.004.330.000.000.00-5206.25%
AMZN250321C002550002024-05-17 9:57AM EDT255.003.850.000.000.00-106.25%
AMZN250321C002600002024-05-17 3:07PM EDT260.003.250.000.000.00-306.25%
AMZN250321C002700002024-05-16 2:23PM EDT270.002.440.000.000.00-106.25%
AMZN250321C002800002024-05-17 3:28PM EDT280.001.780.000.000.00-75012.50%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250321P000800002024-05-16 2:36PM EDT80.000.340.000.000.00-4025.00%
AMZN250321P000850002024-05-14 2:36PM EDT85.000.410.000.000.00-3012.50%
AMZN250321P000900002024-05-14 2:36PM EDT90.000.510.000.000.00-4012.50%
AMZN250321P000950002024-05-15 1:38PM EDT95.000.630.000.000.00-19012.50%
AMZN250321P001000002024-05-13 2:09PM EDT100.000.800.000.000.00-3012.50%
AMZN250321P001050002024-05-17 9:31AM EDT105.000.990.000.000.00-7012.50%
AMZN250321P001100002024-05-17 1:39PM EDT110.001.170.000.000.00-10012.50%
AMZN250321P001150002024-05-17 1:40PM EDT115.001.470.000.000.00-11012.50%
AMZN250321P001200002024-05-17 3:26PM EDT120.001.750.000.000.00-2012.50%
AMZN250321P001250002024-05-17 2:52PM EDT125.002.190.000.000.00-106.25%
AMZN250321P001300002024-05-17 3:59PM EDT130.002.620.000.000.00-706.25%
AMZN250321P001350002024-05-17 10:10AM EDT135.003.250.000.000.00-306.25%
AMZN250321P001400002024-05-17 2:13PM EDT140.003.900.000.000.00-706.25%
AMZN250321P001450002024-05-17 3:43PM EDT145.004.650.000.000.00-25006.25%
AMZN250321P001500002024-05-17 3:07PM EDT150.005.600.000.000.00-506.25%
AMZN250321P001550002024-05-16 3:25PM EDT155.006.800.000.000.00-503.13%
AMZN250321P001600002024-05-17 1:43PM EDT160.007.900.000.000.00-303.13%
AMZN250321P001650002024-05-15 1:24PM EDT165.009.930.000.000.00-5103.13%
AMZN250321P001700002024-05-17 3:06PM EDT170.0011.010.000.000.00-301.56%
AMZN250321P001750002024-05-17 3:32PM EDT175.0012.870.000.000.00-201.56%
AMZN250321P001800002024-05-17 3:05PM EDT180.0014.850.000.000.00-15300.78%
AMZN250321P001850002024-05-17 1:42PM EDT185.0016.940.000.000.00-100.00%
AMZN250321P001900002024-05-17 2:05PM EDT190.0019.390.000.000.00-200.00%
AMZN250321P001950002024-05-17 3:04PM EDT195.0022.050.000.000.00-70100.00%
AMZN250321P002000002024-05-16 10:57AM EDT200.0024.050.000.000.00-200.00%
AMZN250321P002050002024-05-17 3:59PM EDT205.0028.100.000.000.00-600.00%
AMZN250321P002100002024-05-17 3:59PM EDT210.0031.400.000.000.00-600.00%
AMZN250321P002150002024-05-13 1:12PM EDT215.0034.450.000.000.00-100.00%
AMZN250321P002200002024-05-09 1:19PM EDT220.0034.650.000.000.00-300.00%
AMZN250321P002250002024-05-09 12:22PM EDT225.0038.400.000.000.00-100.00%
AMZN250321P002300002024-05-17 11:40AM EDT230.0046.750.000.000.00-500.00%
AMZN250321P002350002024-04-23 9:45AM EDT235.0058.800.000.000.00-100.00%
AMZN250321P002400002024-05-16 9:58AM EDT240.0053.200.000.000.00-100.00%
AMZN250321P002450002024-04-26 1:07PM EDT245.0065.180.000.000.00-200.00%
AMZN250321P002550002024-04-26 1:08PM EDT255.0074.640.000.000.00-200.00%