New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.13-0.58 (-0.59%)
At close: 04:00PM EDT
98.07 -0.06 (-0.06%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230324C000550002023-03-23 9:58AM EDT55.0044.7642.7542.850.00-1260.00%
AMZN230324C000600002023-03-24 11:41AM EDT60.0037.2837.7037.85-3.47-8.52%670.00%
AMZN230324C000650002023-03-09 10:55AM EDT65.0032.0032.5033.45+1.50+4.92%51454.69%
AMZN230324C000670002023-03-24 10:21AM EDT67.0030.0030.5531.90-2.56-7.86%171346.88%
AMZN230324C000700002023-03-23 1:31PM EDT70.0029.9627.5028.800.00-1030254.69%
AMZN230324C000720002023-03-13 1:47PM EDT72.0020.9025.6026.700.00--5234.38%
AMZN230324C000730002023-03-16 9:33AM EDT73.0022.9024.0025.800.00--21406.25%
AMZN230324C000740002023-03-16 10:34AM EDT74.0024.0023.0524.800.00--31391.41%
AMZN230324C000750002023-03-24 12:19PM EDT75.0022.0422.0023.70-1.26-5.41%185362.11%
AMZN230324C000760002023-03-23 11:37AM EDT76.0024.6520.9522.850.00-2533368.95%
AMZN230324C000770002023-03-20 12:08PM EDT77.0019.9520.4021.450.00-853292.19%
AMZN230324C000780002023-03-24 2:45PM EDT78.0020.1019.0520.80+1.45+7.77%512333.20%
AMZN230324C000790002023-03-17 2:07PM EDT79.0020.1018.0519.750.00-2685312.50%
AMZN230324C000800002023-03-24 1:38PM EDT80.0017.3517.1017.95-0.93-5.09%821,0990.00%
AMZN230324C000810002023-03-24 3:21PM EDT81.0017.1016.0517.80+0.13+0.77%243290.82%
AMZN230324C000820002023-03-24 3:51PM EDT82.0016.1315.7516.85+0.13+0.81%2585201.17%
AMZN230324C000830002023-03-24 12:29PM EDT83.0014.0714.1015.75-0.73-4.93%7135257.03%
AMZN230324C000840002023-03-24 12:14PM EDT84.0013.2213.3514.70-0.43-3.15%40145237.50%
AMZN230324C000850002023-03-24 3:53PM EDT85.0012.9012.4512.95+0.25+1.98%771,6070.00%
AMZN230324C000860002023-03-24 1:26PM EDT86.0011.5211.1512.70-0.73-5.96%20191210.55%
AMZN230324C000870002023-03-24 3:24PM EDT87.0011.2210.7511.10+0.16+1.45%292060.00%
AMZN230324C000880002023-03-24 1:45PM EDT88.009.799.6510.00-0.49-4.77%313260.00%
AMZN230324C000890002023-03-24 3:30PM EDT89.009.218.808.95-0.29-3.05%481,3380.00%
AMZN230324C000900002023-03-24 3:44PM EDT90.008.097.708.00-0.81-9.10%9178,5720.00%
AMZN230324C000910002023-03-24 3:30PM EDT91.007.236.807.10+0.43+6.32%1041,8640.00%
AMZN230324C000920002023-03-24 3:46PM EDT92.006.005.555.90-0.55-8.40%3844,4890.00%
AMZN230324C000930002023-03-24 3:43PM EDT93.005.104.504.95-0.65-11.30%2991,9690.00%
AMZN230324C000940002023-03-24 3:47PM EDT94.003.983.853.95-0.83-17.26%8323,7790.00%
AMZN230324C000950002023-03-24 3:53PM EDT95.002.862.792.97-1.14-28.50%2,2504,0050.00%
AMZN230324C000960002023-03-24 3:52PM EDT96.001.921.781.95-1.08-36.00%5,7094,1920.00%
AMZN230324C000970002023-03-24 3:53PM EDT97.000.890.860.97-1.28-58.99%19,7946,3480.00%
AMZN230324C000980002023-03-24 3:54PM EDT98.000.050.050.06-1.25-96.15%41,2036,7860.00%
AMZN230324C000990002023-03-24 3:54PM EDT99.000.010.000.01-0.73-98.65%17,2927,35810.16%
AMZN230324C001000002023-03-24 3:51PM EDT100.000.010.000.01-0.37-97.37%12,93716,55418.75%
AMZN230324C001010002023-03-24 3:53PM EDT101.000.010.000.01-0.17-94.44%4,44919,24226.56%
AMZN230324C001020002023-03-24 3:49PM EDT102.000.010.000.01-0.08-88.89%3,37316,41734.38%
AMZN230324C001030002023-03-24 3:42PM EDT103.000.010.000.01-0.03-75.00%2,87411,87141.41%
AMZN230324C001040002023-03-24 3:54PM EDT104.000.010.000.01-0.02-66.67%1,54310,47848.44%
AMZN230324C001050002023-03-24 3:48PM EDT105.000.010.000.01-0.01-50.00%85616,16850.00%
AMZN230324C001060002023-03-24 3:52PM EDT106.000.010.000.010.00-2484,46756.25%
AMZN230324C001070002023-03-24 3:37PM EDT107.000.010.000.000.00-1924,81750.00%
AMZN230324C001080002023-03-24 3:35PM EDT108.000.010.000.010.00-313,14268.75%
AMZN230324C001090002023-03-24 2:03PM EDT109.000.010.000.010.00-1243,01175.00%
AMZN230324C001100002023-03-24 3:46PM EDT110.000.010.000.010.00-51110,12381.25%
AMZN230324C001110002023-03-24 2:31PM EDT111.000.010.000.010.00-54,51087.50%
AMZN230324C001120002023-03-24 11:14AM EDT112.000.010.000.010.00-23,50193.75%
AMZN230324C001130002023-03-23 3:28PM EDT113.000.010.000.010.00-311,58396.88%
AMZN230324C001140002023-03-23 12:21PM EDT114.000.010.000.000.00-51,82150.00%
AMZN230324C001150002023-03-24 3:50PM EDT115.000.010.000.010.00-324,976109.38%
AMZN230324C001160002023-03-23 11:10AM EDT116.000.010.000.010.00-1002,649112.50%
AMZN230324C001170002023-03-22 9:38AM EDT117.000.020.000.010.00-23,753118.75%
AMZN230324C001180002023-03-22 3:33PM EDT118.000.010.000.010.00-1184,025125.00%
AMZN230324C001190002023-03-23 10:18AM EDT119.000.010.000.000.00-12,28350.00%
AMZN230324C001200002023-03-24 11:33AM EDT120.000.010.000.010.00-72,994134.38%
AMZN230324C001210002023-03-22 10:25AM EDT121.000.010.000.000.00-165450.00%
AMZN230324C001220002023-03-17 9:57AM EDT122.000.020.000.010.00-1710143.75%
AMZN230324C001230002023-03-22 9:34AM EDT123.000.010.000.010.00-1937150.00%
AMZN230324C001240002023-03-22 9:34AM EDT124.000.010.000.010.00-11,681156.25%
AMZN230324C001250002023-03-24 9:42AM EDT125.000.010.000.000.00-11,81150.00%
AMZN230324C001260002023-03-16 3:22PM EDT126.000.020.000.000.00-18135850.00%
AMZN230324C001270002023-03-16 12:22PM EDT127.000.020.000.000.00-20044150.00%
AMZN230324C001280002023-03-16 10:59AM EDT128.000.010.000.010.00-10445175.00%
AMZN230324C001290002023-03-17 9:49AM EDT129.000.010.000.010.00-2376175.00%
AMZN230324C001300002023-03-22 11:26AM EDT130.000.010.000.000.00-189650.00%
AMZN230324C001310002023-03-16 2:28PM EDT131.000.020.000.010.00-2264187.50%
AMZN230324C001320002023-03-17 10:22AM EDT132.000.010.000.010.00-101,010193.75%
AMZN230324C001330002023-03-03 11:06AM EDT133.000.010.000.000.00-11,09050.00%
AMZN230324C001340002023-03-16 1:50PM EDT134.000.010.000.010.00-1002,303200.00%
AMZN230324C001350002023-03-21 9:58AM EDT135.000.010.000.010.00-1597206.25%
AMZN230324C001360002023-03-20 1:39PM EDT136.000.010.000.010.00-54711206.25%
AMZN230324C001370002023-02-22 4:16PM EDT137.000.030.000.000.00-1,0003,25050.00%
AMZN230324C001380002023-02-23 1:24PM EDT138.000.010.000.000.00-191,69150.00%
AMZN230324C001390002023-03-17 9:31AM EDT139.000.010.000.000.00-614350.00%
AMZN230324C001400002023-03-02 1:16PM EDT140.000.010.000.010.00-102,368225.00%
AMZN230324C001410002023-03-03 11:23AM EDT141.000.020.000.010.00-1724225.00%
AMZN230324C001430002023-02-09 11:19AM EDT143.000.110.000.010.00--12237.50%
AMZN230324C001440002023-03-20 9:30AM EDT144.000.020.000.010.00-29237.50%
AMZN230324C001450002023-03-06 1:15PM EDT145.000.010.000.010.00-1389243.75%
AMZN230324C001500002023-03-17 3:17PM EDT150.000.010.000.010.00-101,902262.50%
AMZN230324C001525002023-02-23 11:32AM EDT152.500.010.000.010.00-2528275.00%
AMZN230324C001550002023-03-17 1:12PM EDT155.000.010.000.010.00-10524281.25%
AMZN230324C001575002023-02-24 4:42PM EDT157.500.010.000.010.00-1820287.50%
AMZN230324C001600002023-02-21 10:30AM EDT160.000.010.000.010.00-14300.00%
AMZN230324C001650002023-02-08 11:56AM EDT165.000.050.000.010.00--2312.50%
AMZN230324C001700002023-03-22 2:24PM EDT170.000.010.000.010.00-831337.50%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230324P000500002023-03-23 9:30AM EDT50.000.010.000.010.00-1021425.00%
AMZN230324P000550002023-03-17 2:13PM EDT55.000.010.000.010.00-1204362.50%
AMZN230324P000600002023-03-24 11:33AM EDT60.000.010.000.010.00-1541312.50%
AMZN230324P000650002023-03-24 11:33AM EDT65.000.010.000.01-0.02-66.67%116,354262.50%
AMZN230324P000670002023-03-16 11:39AM EDT67.000.010.000.010.00--1,000250.00%
AMZN230324P000680002023-03-17 10:59AM EDT68.000.010.000.010.00-401401237.50%
AMZN230324P000690002023-03-17 11:56AM EDT69.000.010.000.000.00-1121,07850.00%
AMZN230324P000700002023-03-22 10:48AM EDT70.000.010.000.010.00-17,628225.00%
AMZN230324P000710002023-03-20 10:10AM EDT71.000.010.000.010.00-308836212.50%
AMZN230324P000720002023-03-20 10:02AM EDT72.000.010.000.010.00-1101,916206.25%
AMZN230324P000730002023-03-17 2:08PM EDT73.000.010.000.010.00-3659193.75%
AMZN230324P000740002023-03-22 2:41PM EDT74.000.010.000.010.00-2052,077187.50%
AMZN230324P000750002023-03-24 1:33PM EDT75.000.010.000.010.00-113,408181.25%
AMZN230324P000760002023-03-23 3:43PM EDT76.000.010.000.010.00-7165168.75%
AMZN230324P000770002023-03-22 1:12PM EDT77.000.010.000.010.00-1395162.50%
AMZN230324P000780002023-03-24 11:32AM EDT78.000.010.000.010.00-20588156.25%
AMZN230324P000790002023-03-24 11:12AM EDT79.000.010.000.00-0.01-50.00%805,65450.00%
AMZN230324P000800002023-03-24 3:32PM EDT80.000.010.000.010.00-2055,154137.50%
AMZN230324P000810002023-03-24 10:50AM EDT81.000.010.000.010.00-41,545131.25%
AMZN230324P000820002023-03-24 10:20AM EDT82.000.010.000.010.00-23,020125.00%
AMZN230324P000830002023-03-24 3:38PM EDT83.000.010.000.010.00-611,988115.63%
AMZN230324P000840002023-03-24 3:38PM EDT84.000.010.000.010.00-104,477109.38%
AMZN230324P000850002023-03-24 3:48PM EDT85.000.010.000.010.00-1864,257100.00%
AMZN230324P000860002023-03-24 3:39PM EDT86.000.010.000.010.00-1,7343,58093.75%
AMZN230324P000870002023-03-24 1:24PM EDT87.000.010.000.010.00-1712,14287.50%
AMZN230324P000880002023-03-24 2:46PM EDT88.000.010.000.010.00-794,50578.13%
AMZN230324P000890002023-03-24 3:41PM EDT89.000.010.000.01-0.01-50.00%1493,03771.88%
AMZN230324P000900002023-03-24 3:47PM EDT90.000.010.000.010.00-3748,98664.06%
AMZN230324P000910002023-03-24 3:31PM EDT91.000.010.000.01-0.01-50.00%1785,49556.25%
AMZN230324P000920002023-03-24 3:37PM EDT92.000.010.000.01-0.02-66.67%1,2796,29250.00%
AMZN230324P000930002023-03-24 3:53PM EDT93.000.010.000.01-0.03-75.00%1,6537,81645.31%
AMZN230324P000940002023-03-24 3:49PM EDT94.000.010.000.01-0.05-83.33%3,8617,52137.50%
AMZN230324P000950002023-03-24 3:47PM EDT95.000.010.000.01-0.10-90.91%10,3156,88329.69%
AMZN230324P000960002023-03-24 3:51PM EDT96.000.010.000.01-0.18-94.74%18,0714,73021.09%
AMZN230324P000970002023-03-24 3:53PM EDT97.000.020.010.02-0.33-94.29%55,7238,44214.45%
AMZN230324P000980002023-03-24 3:54PM EDT98.000.270.220.24-0.38-58.46%17,8865,80314.65%
AMZN230324P000990002023-03-24 3:53PM EDT99.001.101.001.24+0.03+2.80%4,4765,73535.16%
AMZN230324P001000002023-03-24 3:52PM EDT100.002.082.142.35+0.39+23.08%4,1386,91651.07%
AMZN230324P001010002023-03-24 3:45PM EDT101.002.883.103.25+0.44+18.03%3575,20760.16%
AMZN230324P001020002023-03-24 3:49PM EDT102.004.004.104.25+0.70+21.21%2592,41872.46%
AMZN230324P001030002023-03-24 3:43PM EDT103.004.955.105.25+0.75+17.86%961,41484.18%
AMZN230324P001040002023-03-24 3:49PM EDT104.006.056.006.20+0.75+14.15%721,20188.09%
AMZN230324P001050002023-03-24 3:53PM EDT105.007.187.107.25+1.03+16.75%2801,625106.25%
AMZN230324P001060002023-03-24 3:49PM EDT106.008.038.108.25+0.83+11.53%9183116.60%
AMZN230324P001070002023-03-23 3:49PM EDT107.008.208.959.200.00-18357114.65%
AMZN230324P001080002023-03-23 3:43PM EDT108.009.459.9510.250.00-12572127.15%
AMZN230324P001090002023-03-23 2:21PM EDT109.0010.0510.9011.300.00-564136.33%
AMZN230324P001100002023-03-24 3:02PM EDT110.0012.2211.1512.20+0.47+4.00%5163158.20%
AMZN230324P001110002023-03-23 2:47PM EDT111.0013.2012.8013.900.00-250184.18%
AMZN230324P001120002023-03-23 3:00PM EDT112.0013.3213.2014.950.00-2728158.59%
AMZN230324P001130002023-03-24 3:31PM EDT113.0014.7514.3515.90+0.70+4.98%13174.61%
AMZN230324P001140002023-03-24 9:55AM EDT114.0016.7015.3016.85+1.95+13.22%2516174.61%
AMZN230324P001150002023-03-24 10:05AM EDT115.0017.7016.2017.50+4.15+30.63%2921237.31%
AMZN230324P001160002023-03-24 11:04AM EDT116.0018.5517.7518.80-0.90-4.63%251220.70%
AMZN230324P001170002023-03-24 12:17PM EDT117.0019.8818.1520.00+0.08+0.40%2023198.05%
AMZN230324P001180002023-03-17 9:40AM EDT118.0018.1019.2021.000.00-20210.16%
AMZN230324P001190002023-02-16 10:42AM EDT119.0020.0019.8020.350.00-100.00%
AMZN230324P001200002023-03-23 2:44PM EDT120.0022.6021.2022.900.00-612215.23%
AMZN230324P001210002023-03-06 10:37AM EDT121.0026.0022.6524.800.00-22313.67%
AMZN230324P001220002023-03-24 9:55AM EDT122.0024.7023.2524.85+0.20+0.82%2519229.30%
AMZN230324P001230002023-02-27 4:07PM EDT123.0029.5824.2026.000.00-26246.88%
AMZN230324P001240002023-03-03 11:30AM EDT124.0029.2725.3526.950.00-10263.48%
AMZN230324P001250002023-03-17 10:45AM EDT125.0027.0026.2028.000.00-50260.55%
AMZN230324P001260002023-03-16 1:38PM EDT126.0025.7027.2029.050.00-10272.66%
AMZN230324P001300002023-03-23 2:32PM EDT130.0031.1031.1033.050.00-2613287.89%
AMZN230324P001330002023-02-07 10:36AM EDT133.0032.5039.0039.600.00--0682.13%
AMZN230324P001350002023-02-21 10:37AM EDT135.0039.5033.6034.550.00--00.00%
AMZN230324P001400002023-03-02 12:47PM EDT140.0049.5041.2542.950.00--0354.30%
AMZN230324P001500002023-03-16 11:28AM EDT150.0050.2351.8052.950.00-10469.14%
AMZN230324P001700002023-03-24 11:26AM EDT170.0072.9072.1072.25-3.00-3.95%170526.56%