New Zealand markets close in 3 hours 4 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.88+2.88 (+2.55%)
At close: 04:00PM EDT
116.37 +0.49 (+0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221007C000700002022-09-22 10:40AM EDT70.0047.7044.9546.900.00--1197.66%
AMZN221007C000750002022-09-29 10:51AM EDT75.0039.0539.8541.850.00-116291.02%
AMZN221007C000800002022-10-03 11:28AM EDT80.0035.2534.7536.90-1.30-3.56%575258.79%
AMZN221007C000850002022-10-03 1:08PM EDT85.0030.0029.6532.00-1.07-3.44%23230.37%
AMZN221007C000860002022-09-30 11:51AM EDT86.0029.7028.7530.900.00-22218.16%
AMZN221007C000870002022-10-03 9:31AM EDT87.0027.0527.7030.00+1.00+3.84%15216.99%
AMZN221007C000880002022-09-30 10:02AM EDT88.0026.3026.7530.100.00-45175.59%
AMZN221007C000890002022-10-03 10:25AM EDT89.0025.1025.6029.15-0.65-2.52%48166.02%
AMZN221007C000900002022-09-30 11:21AM EDT90.0026.6324.7027.000.00-221197.17%
AMZN221007C000910002022-10-03 12:59PM EDT91.0023.9023.6527.20-0.75-3.04%277158.20%
AMZN221007C000920002022-10-03 12:08PM EDT92.0023.3021.9025.25+1.00+4.48%78195.61%
AMZN221007C000930002022-10-03 2:57PM EDT93.0023.7021.8524.00+1.70+7.73%92993.75%
AMZN221007C000940002022-09-30 12:08PM EDT94.0019.3021.0022.90-2.40-11.06%43495.70%
AMZN221007C000950002022-10-03 10:24AM EDT95.0018.9019.6021.90-1.85-8.92%439160.35%
AMZN221007C000960002022-10-03 3:54PM EDT96.0020.4018.5520.90+2.85+16.24%1047154.10%
AMZN221007C000970002022-10-03 10:25AM EDT97.0017.1517.8020.25-2.40-12.28%121593.75%
AMZN221007C000980002022-10-03 11:36AM EDT98.0016.8517.8018.95-0.90-5.07%1834116.02%
AMZN221007C000990002022-10-03 1:38PM EDT99.0016.5216.0018.25+0.92+5.90%652293.95%
AMZN221007C001000002022-10-03 3:54PM EDT100.0016.4514.9516.85+3.15+23.68%28020959.38%
AMZN221007C001010002022-10-03 12:50PM EDT101.0013.9014.8015.85-0.10-0.71%1833896.97%
AMZN221007C001020002022-09-30 3:58PM EDT102.0011.8513.0515.00+0.46+4.04%42671.29%
AMZN221007C001030002022-10-03 2:35PM EDT103.0013.1011.9013.90+2.60+24.76%8781110.64%
AMZN221007C001040002022-10-03 3:56PM EDT104.0012.0011.8512.95+2.10+21.21%886284.47%
AMZN221007C001050002022-10-03 2:11PM EDT105.0011.0010.9011.95+2.30+26.44%22953980.08%
AMZN221007C001060002022-10-03 3:23PM EDT106.0010.629.2511.05+2.76+35.11%26822561.43%
AMZN221007C001070002022-10-03 3:25PM EDT107.009.789.0010.00+2.83+40.72%43647371.78%
AMZN221007C001080002022-10-03 2:58PM EDT108.009.107.609.00+2.60+40.00%8731,35658.30%
AMZN221007C001090002022-10-03 3:59PM EDT109.007.287.208.00+1.73+31.17%3312,52763.43%
AMZN221007C001100002022-10-03 3:51PM EDT110.006.846.307.00+2.13+45.22%6,9352,70358.79%
AMZN221007C001110002022-10-03 3:53PM EDT111.005.955.556.20+1.80+43.37%2,23812,04958.69%
AMZN221007C001120002022-10-03 3:59PM EDT112.004.804.755.40+1.30+37.14%6,54747056.84%
AMZN221007C001130002022-10-03 3:41PM EDT113.004.204.054.25+1.22+40.94%4,9981,61751.17%
AMZN221007C001140002022-10-03 3:59PM EDT114.003.453.353.55+1.04+43.15%19,2462,79052.05%
AMZN221007C001150002022-10-03 3:59PM EDT115.002.802.803.10+0.81+40.70%21,1863,90751.56%
AMZN221007C001160002022-10-03 3:59PM EDT116.002.222.262.49+0.64+40.51%21,6503,08850.29%
AMZN221007C001170002022-10-03 3:59PM EDT117.001.761.721.84+0.53+43.09%13,6593,16148.49%
AMZN221007C001180002022-10-03 3:59PM EDT118.001.291.291.81+0.34+35.79%12,0403,85150.49%
AMZN221007C001190002022-10-03 3:59PM EDT119.001.020.951.12+0.30+41.67%6,5202,19248.10%
AMZN221007C001200002022-10-03 3:59PM EDT120.000.700.670.74+0.15+27.27%19,14316,14745.02%
AMZN221007C001210002022-10-03 3:59PM EDT121.000.490.460.51+0.09+22.50%5,0403,07443.99%
AMZN221007C001220002022-10-03 3:59PM EDT122.000.310.310.35+0.02+6.90%4,3063,95043.51%
AMZN221007C001230002022-10-03 3:59PM EDT123.000.220.210.24-0.01-4.35%3,3573,70743.36%
AMZN221007C001240002022-10-03 3:57PM EDT124.000.130.140.16-0.03-18.75%4,4533,40843.16%
AMZN221007C001250002022-10-03 3:59PM EDT125.000.100.090.11-0.03-23.08%4,3764,54743.56%
AMZN221007C001260002022-10-03 3:52PM EDT126.000.090.060.09-0.01-10.00%8802,51945.31%
AMZN221007C001270002022-10-03 3:56PM EDT127.000.050.040.05-0.02-28.57%1,1102,35844.14%
AMZN221007C001280002022-10-03 3:57PM EDT128.000.030.030.04-0.03-50.00%7991,91345.70%
AMZN221007C001290002022-10-03 3:14PM EDT129.000.020.020.03-0.03-60.00%2641,19546.88%
AMZN221007C001300002022-10-03 3:53PM EDT130.000.020.020.03-0.03-60.00%1,6003,70949.61%
AMZN221007C001310002022-10-03 3:15PM EDT131.000.020.010.02-0.01-33.33%25286750.00%
AMZN221007C001320002022-10-03 3:48PM EDT132.000.010.010.02-0.02-66.67%3711,62350.78%
AMZN221007C001330002022-10-03 3:48PM EDT133.000.020.010.02-0.01-33.33%3,5781,60553.13%
AMZN221007C001340002022-10-03 3:48PM EDT134.000.010.000.02-0.01-50.00%2,06088653.13%
AMZN221007C001350002022-10-03 3:25PM EDT135.000.010.000.01-0.01-50.00%5432,53651.56%
AMZN221007C001360002022-10-03 3:01PM EDT136.000.010.000.01-0.02-66.67%16870753.13%
AMZN221007C001370002022-10-03 2:14PM EDT137.000.010.000.010.00-151,04256.25%
AMZN221007C001380002022-10-03 3:30PM EDT138.000.010.000.010.00-2991859.38%
AMZN221007C001390002022-10-03 3:22PM EDT139.000.010.000.010.00-696360.94%
AMZN221007C001400002022-10-03 2:28PM EDT140.000.010.000.010.00-91,70362.50%
AMZN221007C001410002022-09-30 1:47PM EDT141.000.010.000.010.00-11,03265.63%
AMZN221007C001420002022-10-03 3:53PM EDT142.000.010.000.010.00-31,67267.19%
AMZN221007C001430002022-10-03 3:40PM EDT143.000.010.000.010.00-560168.75%
AMZN221007C001440002022-10-03 3:57PM EDT144.000.010.000.010.00-139371.88%
AMZN221007C001450002022-10-03 10:07AM EDT145.000.010.000.010.00-21,45871.88%
AMZN221007C001460002022-09-29 10:41AM EDT146.000.010.000.010.00-540175.00%
AMZN221007C001470002022-10-03 3:23PM EDT147.000.010.000.010.00-142078.13%
AMZN221007C001480002022-10-03 1:02PM EDT148.000.010.000.010.00-125578.13%
AMZN221007C001490002022-09-26 12:06PM EDT149.000.020.000.010.00-114981.25%
AMZN221007C001500002022-10-03 10:20AM EDT150.000.010.000.01-0.01-50.00%31,09484.38%
AMZN221007C001525002022-09-28 1:52PM EDT152.500.010.000.010.00-2,3892,83087.50%
AMZN221007C001550002022-10-03 3:36PM EDT155.000.010.000.010.00-1811,67593.75%
AMZN221007C001575002022-09-29 1:34PM EDT157.500.010.000.010.00-558496.88%
AMZN221007C001600002022-09-29 11:46AM EDT160.000.010.000.010.00-1955100.00%
AMZN221007C001650002022-09-23 9:59AM EDT165.000.010.000.010.00-10598109.38%
AMZN221007C001700002022-09-21 2:01PM EDT170.000.010.000.010.00-4826118.75%
AMZN221007C001750002022-09-28 1:49PM EDT175.000.010.000.010.00-3266125.00%
AMZN221007C001800002022-09-14 9:30AM EDT180.000.020.000.010.00-10461134.38%
AMZN221007C001850002022-08-29 9:34AM EDT185.000.060.000.010.00--1143.75%
AMZN221007C002000002022-10-03 12:34PM EDT200.000.010.000.010.00-19162.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221007P000700002022-09-23 3:36PM EDT70.000.010.000.010.00-524727156.25%
AMZN221007P000750002022-09-30 9:39AM EDT75.000.010.000.010.00-5268137.50%
AMZN221007P000800002022-09-30 2:28PM EDT80.000.010.000.010.00-326552118.75%
AMZN221007P000850002022-10-03 10:44AM EDT85.000.010.000.01-0.02-66.67%302,429100.00%
AMZN221007P000860002022-10-03 10:01AM EDT86.000.010.000.02-0.02-66.67%1512,462103.13%
AMZN221007P000870002022-10-03 10:26AM EDT87.000.010.000.02-0.02-66.67%4131,176100.00%
AMZN221007P000880002022-10-03 3:32PM EDT88.000.010.000.01-0.02-66.67%8951,44590.63%
AMZN221007P000890002022-10-03 1:45PM EDT89.000.010.000.02-0.04-80.00%74544893.75%
AMZN221007P000900002022-10-03 2:18PM EDT90.000.010.010.02-0.05-83.33%2081,80193.75%
AMZN221007P000910002022-10-03 11:34AM EDT91.000.010.000.02-0.04-80.00%1021,86585.94%
AMZN221007P000920002022-10-03 2:42PM EDT92.000.010.010.03-0.06-85.71%4041,99289.06%
AMZN221007P000930002022-10-03 1:33PM EDT93.000.020.010.03-0.04-66.67%18557585.16%
AMZN221007P000940002022-10-03 3:08PM EDT94.000.020.010.02-0.08-80.00%3284,15778.13%
AMZN221007P000950002022-10-03 3:10PM EDT95.000.020.020.04-0.10-83.33%1,4562,31081.25%
AMZN221007P000960002022-10-03 3:47PM EDT96.000.030.020.04-0.10-76.92%7902,60377.34%
AMZN221007P000970002022-10-03 2:54PM EDT97.000.020.020.05-0.12-85.71%1,7831,33275.39%
AMZN221007P000980002022-10-03 3:49PM EDT98.000.040.030.05-0.14-77.78%35690172.66%
AMZN221007P000990002022-10-03 3:55PM EDT99.000.050.040.05-0.15-75.00%28775870.31%
AMZN221007P001000002022-10-03 3:59PM EDT100.000.070.010.06-0.18-72.00%8,63110,91164.06%
AMZN221007P001010002022-10-03 3:54PM EDT101.000.070.050.09-0.22-75.86%59388566.80%
AMZN221007P001020002022-10-03 3:48PM EDT102.000.070.030.09-0.28-80.00%7573,99761.13%
AMZN221007P001030002022-10-03 3:58PM EDT103.000.100.070.12-0.29-74.36%41176861.72%
AMZN221007P001040002022-10-03 3:58PM EDT104.000.140.100.14-0.39-73.58%1,2321,17959.96%
AMZN221007P001050002022-10-03 3:59PM EDT105.000.160.150.17-0.47-74.60%3,2585,75158.98%
AMZN221007P001060002022-10-03 3:59PM EDT106.000.200.190.22-0.56-73.68%2,6143,26657.52%
AMZN221007P001070002022-10-03 3:59PM EDT107.000.270.240.27-0.66-70.97%2,4162,20455.66%
AMZN221007P001080002022-10-03 3:59PM EDT108.000.330.320.35-0.83-71.55%6,1763,38854.59%
AMZN221007P001090002022-10-03 3:58PM EDT109.000.450.400.45-0.96-68.09%3,7982,75453.03%
AMZN221007P001100002022-10-03 3:59PM EDT110.000.580.500.59-1.11-65.68%12,6578,23451.66%
AMZN221007P001110002022-10-03 3:59PM EDT111.000.730.700.76-1.31-64.22%6,8753,75851.27%
AMZN221007P001120002022-10-03 3:59PM EDT112.000.930.900.98-1.43-60.59%7,9604,10250.39%
AMZN221007P001130002022-10-03 3:59PM EDT113.001.220.901.24-1.63-57.19%16,3053,16050.44%
AMZN221007P001140002022-10-03 3:59PM EDT114.001.571.381.58-1.78-53.13%14,4454,34650.10%
AMZN221007P001150002022-10-03 3:59PM EDT115.001.861.501.96-1.99-51.69%10,8223,46749.27%
AMZN221007P001160002022-10-03 3:59PM EDT116.002.332.282.42-2.22-48.79%6,2271,62148.73%
AMZN221007P001170002022-10-03 3:59PM EDT117.002.892.372.92-2.25-43.77%2,2072,37047.66%
AMZN221007P001180002022-10-03 3:58PM EDT118.003.453.303.50-2.40-41.03%9351,81546.80%
AMZN221007P001190002022-10-03 3:55PM EDT119.003.953.954.15-2.34-37.20%86369646.00%
AMZN221007P001200002022-10-03 3:55PM EDT120.004.804.654.90-2.76-36.51%1,5102,28146.09%
AMZN221007P001210002022-10-03 3:28PM EDT121.005.154.906.25-2.25-30.41%3711,10061.18%
AMZN221007P001220002022-10-03 3:53PM EDT122.006.115.757.15-3.24-34.65%54192464.50%
AMZN221007P001230002022-10-03 3:58PM EDT123.007.406.658.10-2.80-27.45%6371,37868.70%
AMZN221007P001240002022-10-03 3:12PM EDT124.007.657.209.15-3.00-28.17%1431,23475.54%
AMZN221007P001250002022-10-03 3:52PM EDT125.008.858.3510.00-3.30-27.16%4101,45276.22%
AMZN221007P001260002022-10-03 3:48PM EDT126.009.739.1011.15-2.97-23.39%54069885.94%
AMZN221007P001270002022-10-03 3:54PM EDT127.0010.709.8012.50-3.15-22.74%6191,052101.37%
AMZN221007P001280002022-10-03 3:50PM EDT128.0011.7011.1513.30-2.55-17.89%29891953.71%
AMZN221007P001290002022-10-03 3:15PM EDT129.0012.5211.7014.55-3.13-20.00%37434112.89%
AMZN221007P001300002022-10-03 3:06PM EDT130.0013.3013.2015.20-3.25-19.64%16191857.62%
AMZN221007P001310002022-10-03 12:41PM EDT131.0016.0614.1516.45-0.24-1.47%4741070.31%
AMZN221007P001320002022-10-03 3:56PM EDT132.0016.1814.7017.55-1.72-9.61%43160127.25%
AMZN221007P001330002022-10-03 3:26PM EDT133.0016.4916.1518.30-0.34-2.02%4414369.92%
AMZN221007P001340002022-10-03 1:39PM EDT134.0018.6017.1520.35-1.62-8.01%3100106.64%
AMZN221007P001350002022-10-03 3:02PM EDT135.0018.3118.2520.20-2.94-13.84%11232376.17%
AMZN221007P001360002022-10-03 3:56PM EDT136.0020.1719.1521.30-1.73-7.90%526579.10%
AMZN221007P001370002022-09-30 10:10AM EDT137.0022.4020.1522.350.00-8384.96%
AMZN221007P001380002022-09-30 10:14AM EDT138.0023.3020.5023.400.00-120148.34%
AMZN221007P001390002022-10-03 9:35AM EDT139.0025.4022.1524.35+1.40+5.83%19191.02%
AMZN221007P001400002022-10-03 11:37AM EDT140.0025.3022.5025.30+0.40+1.61%518152.69%
AMZN221007P001410002022-09-30 9:43AM EDT141.0026.5524.1026.450.00-1099.61%
AMZN221007P001420002022-10-03 3:45PM EDT142.0025.7525.0527.40-1.30-4.81%1204096.29%
AMZN221007P001430002022-09-22 11:39AM EDT143.0026.2626.1028.350.00-11099.22%
AMZN221007P001440002022-09-22 10:43AM EDT144.0026.5527.1029.350.00-20101.76%
AMZN221007P001450002022-09-27 10:44AM EDT145.0029.1028.0530.350.00-115100.39%
AMZN221007P001460002022-09-30 3:33PM EDT146.0032.1229.0531.450.00-20110.74%
AMZN221007P001470002022-09-27 2:55PM EDT147.0032.3530.1032.350.00-20109.77%
AMZN221007P001480002022-09-20 2:59PM EDT148.0026.0531.1033.350.00-10112.50%
AMZN221007P001490002022-09-22 3:57PM EDT149.0031.3032.0534.350.00-1810110.55%
AMZN221007P001500002022-09-30 3:36PM EDT150.0036.2533.1035.350.00-515117.58%
AMZN221007P001525002022-09-22 3:58PM EDT152.5034.8535.6037.850.00-1244123.83%
AMZN221007P001550002022-09-30 11:04AM EDT155.0038.7036.7541.400.00-11248.00%
AMZN221007P001600002022-09-20 2:38PM EDT160.0038.5741.2545.650.00-10237.06%
AMZN221007P001650002022-09-30 9:36AM EDT165.0051.3047.3551.600.00-20184.77%
AMZN221007P001700002022-09-30 3:37PM EDT170.0056.2051.2556.950.00-20316.70%
AMZN221007P001800002022-10-03 12:35PM EDT180.0065.0462.2067.05+0.14+0.22%173233.98%
AMZN221007P002000002022-09-15 3:17PM EDT200.0073.8583.0585.100.00-70312.89%