New Zealand markets close in 4 hours 23 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.98-5.29 (-4.03%)
At close: 04:00PM EDT
125.95 -0.03 (-0.02%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230929C000700002023-09-22 12:45PM EDT70.0061.2655.7056.500.00-416254.69%
AMZN230929C000750002023-09-19 2:56PM EDT75.0062.3450.6551.500.00-53220.31%
AMZN230929C000800002023-09-25 3:22PM EDT80.0051.1545.7046.400.00-6138187.50%
AMZN230929C000850002023-09-26 10:51AM EDT85.0042.3540.6541.45-4.07-8.77%16221164.84%
AMZN230929C000900002023-09-21 3:33PM EDT90.0039.8135.7036.450.00-211149.61%
AMZN230929C000950002023-09-22 3:46PM EDT95.0034.5630.7531.400.00-16128.52%
AMZN230929C001000002023-09-26 3:37PM EDT100.0025.5025.8026.30-6.10-19.30%9154103.13%
AMZN230929C001050002023-09-26 3:17PM EDT105.0020.8120.9521.40-5.39-20.57%207099.61%
AMZN230929C001100002023-09-26 3:16PM EDT110.0015.8516.0016.45-5.15-24.52%3018081.93%
AMZN230929C001120002023-09-26 3:24PM EDT112.0013.7514.1014.20-5.45-28.39%62167.77%
AMZN230929C001130002023-09-26 1:30PM EDT113.0014.3013.0513.15-3.70-20.56%1259.38%
AMZN230929C001150002023-09-26 2:19PM EDT115.0011.6010.8011.55-4.20-26.58%5824656.84%
AMZN230929C001160002023-09-26 2:46PM EDT116.0010.209.8010.25-4.78-31.91%11156.74%
AMZN230929C001170002023-09-26 12:06PM EDT117.0010.858.859.60-3.55-24.65%115050.98%
AMZN230929C001180002023-09-26 3:17PM EDT118.008.058.108.65-3.29-29.01%568852.93%
AMZN230929C001190002023-09-26 3:54PM EDT119.007.256.957.65-3.82-34.51%896957.23%
AMZN230929C001200002023-09-26 3:54PM EDT120.006.356.056.50-4.60-42.01%1,04835747.17%
AMZN230929C001210002023-09-26 3:48PM EDT121.005.455.205.55-4.55-45.50%1068943.21%
AMZN230929C001220002023-09-26 3:59PM EDT122.004.704.404.75-5.00-51.55%59910942.77%
AMZN230929C001230002023-09-26 3:57PM EDT123.003.903.603.95-4.43-53.18%23329741.11%
AMZN230929C001240002023-09-26 3:59PM EDT124.003.153.103.20-4.33-57.89%1,39235939.45%
AMZN230929C001250002023-09-26 3:59PM EDT125.002.502.452.51-4.15-62.41%4,02049737.79%
AMZN230929C001260002023-09-26 3:59PM EDT126.001.921.891.91-3.78-66.32%8,23350536.48%
AMZN230929C001270002023-09-26 3:59PM EDT127.001.431.391.43-3.12-68.57%15,15537235.89%
AMZN230929C001280002023-09-26 3:59PM EDT128.001.021.001.02-3.08-75.12%25,50777635.03%
AMZN230929C001290002023-09-26 3:59PM EDT129.000.710.680.71-2.59-78.48%27,6172,19434.52%
AMZN230929C001300002023-09-26 3:59PM EDT130.000.480.460.48-2.13-81.61%43,7053,89834.23%
AMZN230929C001310002023-09-26 3:59PM EDT131.000.310.310.31-1.72-84.73%17,3676,64233.84%
AMZN230929C001320002023-09-26 3:59PM EDT132.000.210.200.22-1.30-86.09%13,7246,73734.67%
AMZN230929C001330002023-09-26 3:59PM EDT133.000.140.130.15-0.93-86.92%14,5238,45935.25%
AMZN230929C001340002023-09-26 3:58PM EDT134.000.090.090.11-0.64-87.67%10,3787,20036.43%
AMZN230929C001350002023-09-26 3:59PM EDT135.000.080.070.08-0.38-82.61%10,02213,94637.50%
AMZN230929C001360002023-09-26 3:59PM EDT136.000.060.050.06-0.25-80.65%2,7136,05238.67%
AMZN230929C001370002023-09-26 3:59PM EDT137.000.040.040.05-0.15-78.95%3,3999,47140.43%
AMZN230929C001380002023-09-26 3:47PM EDT138.000.030.030.04-0.08-72.73%3,6526,16641.80%
AMZN230929C001390002023-09-26 3:57PM EDT139.000.020.020.03-0.07-77.78%6,65810,13042.97%
AMZN230929C001400002023-09-26 3:53PM EDT140.000.020.020.03-0.03-60.00%5,21014,33545.70%
AMZN230929C001410002023-09-26 3:56PM EDT141.000.010.010.02-0.04-80.00%6155,26745.70%
AMZN230929C001420002023-09-26 3:53PM EDT142.000.020.010.02-0.01-33.33%2685,35248.44%
AMZN230929C001430002023-09-26 3:57PM EDT143.000.020.010.020.00-5052,54150.78%
AMZN230929C001440002023-09-26 3:49PM EDT144.000.010.010.02-0.01-50.00%1,2892,47451.56%
AMZN230929C001450002023-09-26 3:59PM EDT145.000.010.000.010.00-2,1617,17651.56%
AMZN230929C001460002023-09-26 3:51PM EDT146.000.010.000.010.00-1742,57050.00%
AMZN230929C001470002023-09-26 12:13PM EDT147.000.010.000.010.00-1282,24151.56%
AMZN230929C001480002023-09-26 3:33PM EDT148.000.010.000.010.00-261,94353.13%
AMZN230929C001490002023-09-26 12:22PM EDT149.000.010.000.010.00-51,56856.25%
AMZN230929C001500002023-09-26 3:43PM EDT150.000.010.000.010.00-646,77957.81%
AMZN230929C001525002023-09-26 3:33PM EDT152.500.010.000.010.00-403,45262.50%
AMZN230929C001550002023-09-26 3:44PM EDT155.000.010.000.010.00-1,2643,56168.75%
AMZN230929C001575002023-09-25 2:28PM EDT157.500.010.000.010.00-72,88471.88%
AMZN230929C001600002023-09-26 9:35AM EDT160.000.010.000.010.00-32,77678.13%
AMZN230929C001625002023-09-25 10:24AM EDT162.500.010.000.010.00-151581.25%
AMZN230929C001650002023-09-21 3:50PM EDT165.000.010.000.010.00-11,13585.94%
AMZN230929C001675002023-09-19 9:32AM EDT167.500.010.000.010.00-21490.63%
AMZN230929C001700002023-09-19 9:31AM EDT170.000.010.000.010.00-11,49693.75%
AMZN230929C001750002023-09-18 3:58PM EDT175.000.010.000.010.00-272289103.13%
AMZN230929C001800002023-09-20 11:08AM EDT180.000.010.000.010.00-1438109.38%
AMZN230929C001850002023-09-18 9:34AM EDT185.000.010.000.010.00-120133118.75%
AMZN230929C001900002023-09-20 10:25AM EDT190.000.010.000.010.00-124125.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230929P000750002023-08-25 11:03AM EDT75.000.020.000.010.00-22162.50%
AMZN230929P000800002023-09-11 3:52PM EDT80.000.010.000.010.00--890143.75%
AMZN230929P000850002023-09-18 2:26PM EDT85.000.010.000.010.00-217125.00%
AMZN230929P000900002023-09-12 11:09AM EDT90.000.010.000.010.00-5832106.25%
AMZN230929P000950002023-09-26 3:25PM EDT95.000.010.000.010.00-4526890.63%
AMZN230929P001000002023-09-26 9:35AM EDT100.000.010.000.010.00-262375.00%
AMZN230929P001050002023-09-26 3:55PM EDT105.000.010.000.010.00-1,36477660.94%
AMZN230929P001100002023-09-26 3:59PM EDT110.000.020.010.03+0.01+100.00%7882,78354.69%
AMZN230929P001120002023-09-26 3:58PM EDT112.000.040.030.04+0.03+300.00%40111151.95%
AMZN230929P001130002023-09-26 3:57PM EDT113.000.050.030.05+0.04+400.00%3573051.17%
AMZN230929P001140002023-09-26 3:59PM EDT114.000.060.050.06+0.03+100.00%53213349.02%
AMZN230929P001150002023-09-26 3:58PM EDT115.000.060.060.08+0.03+100.00%7873,21147.66%
AMZN230929P001160002023-09-26 3:56PM EDT116.000.110.080.10+0.08+266.67%2579445.70%
AMZN230929P001170002023-09-26 3:56PM EDT117.000.130.110.13+0.10+333.33%1,46091444.14%
AMZN230929P001180002023-09-26 3:59PM EDT118.000.160.150.17+0.11+220.00%1,70045242.48%
AMZN230929P001190002023-09-26 3:59PM EDT119.000.220.210.23+0.16+266.67%3,4831,70441.21%
AMZN230929P001200002023-09-26 3:59PM EDT120.000.300.290.30+0.24+400.00%41,4546,19939.55%
AMZN230929P001210002023-09-26 3:59PM EDT121.000.400.400.43+0.31+344.44%6,83391039.01%
AMZN230929P001220002023-09-26 3:59PM EDT122.000.570.560.59+0.43+307.14%3,3001,86538.14%
AMZN230929P001230002023-09-26 3:59PM EDT123.000.780.770.80+0.63+420.00%8,2722,33537.26%
AMZN230929P001240002023-09-26 3:59PM EDT124.001.051.041.09+0.85+425.00%8,2003,49136.77%
AMZN230929P001250002023-09-26 3:59PM EDT125.001.411.391.41+1.12+386.21%25,0356,58535.47%
AMZN230929P001260002023-09-26 3:59PM EDT126.001.801.801.84+1.41+361.54%13,5413,40034.77%
AMZN230929P001270002023-09-26 3:59PM EDT127.002.352.322.37+1.81+335.19%22,4907,54034.35%
AMZN230929P001280002023-09-26 3:59PM EDT128.002.882.902.93+2.16+300.00%13,0558,44232.74%
AMZN230929P001290002023-09-26 3:58PM EDT129.003.653.553.65+2.69+280.21%8,8587,56832.67%
AMZN230929P001300002023-09-26 3:59PM EDT130.004.504.404.50+3.23+254.33%7,1077,60634.23%
AMZN230929P001310002023-09-26 3:52PM EDT131.005.345.155.25+3.68+221.69%2,0783,37730.96%
AMZN230929P001320002023-09-26 3:55PM EDT132.006.336.056.20+4.20+197.18%2,1004,04532.91%
AMZN230929P001330002023-09-26 3:53PM EDT133.007.056.657.45+4.37+163.06%1,5933,87646.83%
AMZN230929P001340002023-09-26 3:54PM EDT134.008.157.958.45+4.77+141.12%1,3472,17651.17%
AMZN230929P001350002023-09-26 3:56PM EDT135.009.138.859.45+4.99+120.53%1,2143,41655.37%
AMZN230929P001360002023-09-26 3:54PM EDT136.0010.099.6010.40+5.14+103.84%1,8504,64357.47%
AMZN230929P001370002023-09-26 3:48PM EDT137.0011.1510.8011.10+4.85+76.98%5852,36943.75%
AMZN230929P001380002023-09-26 3:40PM EDT138.0012.3311.8012.10+5.20+72.93%3,4552,23846.88%
AMZN230929P001390002023-09-26 3:27PM EDT139.0013.4312.8013.20+5.34+66.01%4,8122,68458.11%
AMZN230929P001400002023-09-26 3:35PM EDT140.0014.7013.5514.20+5.70+63.33%7,3062,24761.43%
AMZN230929P001410002023-09-26 3:50PM EDT141.0015.3014.6515.10+5.40+54.55%1,13732255.86%
AMZN230929P001420002023-09-26 3:06PM EDT142.0016.2015.6516.25+5.33+49.03%25213271.29%
AMZN230929P001430002023-09-25 3:46PM EDT143.0012.0216.5517.200.00-425271.00%
AMZN230929P001440002023-09-26 3:07PM EDT144.0018.3517.6018.20+5.33+40.94%88538974.02%
AMZN230929P001450002023-09-26 3:06PM EDT145.0019.2018.7019.10+5.17+36.85%2778167.19%
AMZN230929P001460002023-09-25 3:45PM EDT146.0015.0319.7520.200.00-92880.08%
AMZN230929P001470002023-09-26 3:06PM EDT147.0021.2020.7021.25+5.51+35.12%51015087.11%
AMZN230929P001480002023-09-26 3:06PM EDT148.0022.4021.8022.40+5.40+31.76%1113075.20%
AMZN230929P001490002023-09-26 3:08PM EDT149.0023.0522.9523.25+5.45+30.97%3308777.73%
AMZN230929P001500002023-09-26 3:31PM EDT150.0024.5623.7524.20+5.96+32.04%3348991.80%
AMZN230929P001525002023-09-22 3:50PM EDT152.5023.1526.1027.000.00-141076.17%
AMZN230929P001550002023-09-22 3:03PM EDT155.0025.9028.7029.300.00-1500114.16%
AMZN230929P001575002023-09-20 3:24PM EDT157.5021.5031.2031.900.00-60087.11%
AMZN230929P001600002023-09-18 10:57AM EDT160.0020.1433.7034.200.00-60118.36%
AMZN230929P001650002023-09-20 3:16PM EDT165.0029.2038.7039.400.00-170102.34%
AMZN230929P001700002023-08-15 12:55PM EDT170.0032.2024.7025.900.00--00.00%
AMZN230929P001950002023-09-25 10:01AM EDT195.0063.9068.5569.350.00-10213.09%