New Zealand markets open in 8 hours 57 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.78-3.53 (-3.01%)
At close: 04:00PM EDT
113.90 +0.12 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220930C000700002022-09-16 1:09PM EDT70.0052.4043.6544.100.00-6060171.88%
AMZN220930C000750002022-09-15 10:57AM EDT75.0052.3038.6539.100.00-152150.00%
AMZN220930C000800002022-09-23 10:29AM EDT80.0034.5533.6534.15-1.94-5.32%215133.79%
AMZN220930C000850002022-09-21 2:38PM EDT85.0037.0528.6529.100.00-220109.38%
AMZN220930C000900002022-09-23 3:51PM EDT90.0023.7523.7024.20-3.85-13.95%72599.80%
AMZN220930C000950002022-09-23 3:54PM EDT95.0018.8518.7519.25-9.30-33.04%253784.18%
AMZN220930C001000002022-09-23 3:46PM EDT100.0013.9513.8514.30-4.20-23.14%2569968.56%
AMZN220930C001050002022-09-23 3:59PM EDT105.009.309.259.60-3.95-29.81%57514360.06%
AMZN220930C001100002022-09-23 3:59PM EDT110.005.185.205.40-3.27-38.70%3,89762553.20%
AMZN220930C001150002022-09-23 3:59PM EDT115.002.302.292.37-2.29-49.89%14,1232,17850.24%
AMZN220930C001200002022-09-23 3:59PM EDT120.000.730.710.73-1.10-60.11%10,8693,74147.02%
AMZN220930C001210002022-09-23 3:59PM EDT121.000.550.520.59-0.96-63.58%3,7642,11047.66%
AMZN220930C001220002022-09-23 3:59PM EDT122.000.430.390.44-0.77-64.17%2,7652,01147.17%
AMZN220930C001230002022-09-23 3:59PM EDT123.000.320.310.33-0.62-65.96%2,4802,77847.02%
AMZN220930C001240002022-09-23 3:59PM EDT124.000.230.230.26-0.52-69.33%1,8672,45247.56%
AMZN220930C001250002022-09-23 3:59PM EDT125.000.190.170.20-0.38-66.67%6,8285,89647.95%
AMZN220930C001260002022-09-23 3:58PM EDT126.000.130.120.15-0.31-70.45%1,6662,35748.05%
AMZN220930C001270002022-09-23 3:58PM EDT127.000.120.100.12-0.23-65.71%1,3012,25048.83%
AMZN220930C001280002022-09-23 3:57PM EDT128.000.090.080.10-0.17-65.38%7172,02950.00%
AMZN220930C001290002022-09-23 3:59PM EDT129.000.080.060.08-0.13-61.90%5773,67350.78%
AMZN220930C001300002022-09-23 3:59PM EDT130.000.060.050.07-0.11-64.71%4,12812,44250.78%
AMZN220930C001310002022-09-23 3:55PM EDT131.000.050.040.06-0.11-68.75%4302,04951.95%
AMZN220930C001320002022-09-23 3:34PM EDT132.000.040.030.05-0.07-63.64%6252,18152.73%
AMZN220930C001330002022-09-23 3:31PM EDT133.000.040.030.05-0.04-50.00%4861,46354.69%
AMZN220930C001340002022-09-23 3:45PM EDT134.000.020.020.04-0.07-77.78%2202,03355.08%
AMZN220930C001350002022-09-23 3:37PM EDT135.000.020.020.04-0.04-66.67%1,2655,00657.03%
AMZN220930C001360002022-09-23 3:54PM EDT136.000.030.020.03-0.03-50.00%41281557.81%
AMZN220930C001370002022-09-23 3:48PM EDT137.000.030.020.03-0.03-50.00%2342,59160.16%
AMZN220930C001380002022-09-23 3:56PM EDT138.000.010.010.03-0.04-80.00%1551,24460.16%
AMZN220930C001390002022-09-23 3:35PM EDT139.000.020.010.03-0.01-33.33%4041,12562.50%
AMZN220930C001400002022-09-23 3:59PM EDT140.000.010.010.02-0.02-66.67%6037,42062.50%
AMZN220930C001410002022-09-23 3:29PM EDT141.000.020.010.020.00-3071,41264.06%
AMZN220930C001420002022-09-23 3:51PM EDT142.000.020.000.03-0.01-33.33%2511,38765.63%
AMZN220930C001430002022-09-23 3:54PM EDT143.000.010.000.02-0.02-66.67%881,24365.63%
AMZN220930C001440002022-09-23 3:36PM EDT144.000.010.000.02-0.01-50.00%3511,56067.19%
AMZN220930C001450002022-09-23 3:31PM EDT145.000.010.000.01-0.01-50.00%1,2265,05664.06%
AMZN220930C001460002022-09-23 3:59PM EDT146.000.010.000.01-0.01-50.00%3,7531,99165.63%
AMZN220930C001470002022-09-23 3:36PM EDT147.000.010.000.02-0.01-50.00%2,23649771.88%
AMZN220930C001480002022-09-23 3:56PM EDT148.000.010.000.01-0.01-50.00%3,8371,82868.75%
AMZN220930C001490002022-09-23 3:19PM EDT149.000.010.000.010.00-1,0221,20471.88%
AMZN220930C001500002022-09-23 2:57PM EDT150.000.010.000.01-0.01-50.00%1,1353,18071.88%
AMZN220930C001525002022-09-23 2:44PM EDT152.500.010.000.030.00-9802,46484.38%
AMZN220930C001550002022-09-23 10:45AM EDT155.000.010.000.010.00-2437,93781.25%
AMZN220930C001575002022-09-23 11:20AM EDT157.500.010.000.030.00-177892.19%
AMZN220930C001600002022-09-23 12:45PM EDT160.000.010.000.010.00-1051,24687.50%
AMZN220930C001650002022-09-19 9:39AM EDT165.000.010.000.030.00-27679104.69%
AMZN220930C001700002022-09-19 9:31AM EDT170.000.010.010.010.00-9122,699107.81%
AMZN220930C001750002022-09-15 9:32AM EDT175.000.010.000.030.00-21,049118.75%
AMZN220930C001800002022-09-15 3:51PM EDT180.000.010.000.030.00-11,786125.00%
AMZN220930C001850002022-09-21 3:16PM EDT185.000.010.000.040.00-1406135.94%
AMZN220930C001900002022-09-19 10:01AM EDT190.000.010.000.040.00-2023142.19%
AMZN220930C001950002022-09-12 2:21PM EDT195.000.010.000.030.00-11,250145.31%
AMZN220930C002000002022-09-22 9:30AM EDT200.000.010.000.010.00-4210137.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220930P000700002022-09-16 11:24AM EDT70.000.010.000.040.00-56142.19%
AMZN220930P000750002022-09-16 11:35AM EDT75.000.020.000.040.00-18191123.44%
AMZN220930P000800002022-09-23 3:58PM EDT80.000.010.000.020.00-52620598.44%
AMZN220930P000850002022-09-23 3:45PM EDT85.000.020.010.04+0.01+100.00%4861,05392.19%
AMZN220930P000900002022-09-23 3:55PM EDT90.000.040.020.06+0.02+100.00%5,7132,73780.08%
AMZN220930P000950002022-09-23 3:58PM EDT95.000.080.070.09+0.04+100.00%6,1082,00670.31%
AMZN220930P001000002022-09-23 3:59PM EDT100.000.190.180.19+0.09+90.00%9,3994,19161.91%
AMZN220930P001050002022-09-23 3:59PM EDT105.000.500.480.50+0.24+92.31%6,5894,75355.03%
AMZN220930P001100002022-09-23 3:59PM EDT110.001.401.361.43+0.63+81.82%18,2666,26150.73%
AMZN220930P001150002022-09-23 3:59PM EDT115.003.423.353.50+1.37+66.83%8,70010,28348.68%
AMZN220930P001200002022-09-23 3:57PM EDT120.006.966.707.00+2.66+61.86%1,8274,80248.24%
AMZN220930P001210002022-09-23 3:40PM EDT121.008.107.457.75+3.15+63.64%4512,03446.00%
AMZN220930P001220002022-09-23 3:55PM EDT122.008.708.308.70+3.11+55.64%5653,36748.44%
AMZN220930P001230002022-09-23 3:58PM EDT123.009.509.209.60+3.55+59.66%2772,87348.88%
AMZN220930P001240002022-09-23 3:59PM EDT124.0010.3510.1010.45+3.05+41.78%4921,62246.19%
AMZN220930P001250002022-09-23 3:59PM EDT125.0011.2511.1011.50+3.25+40.62%7172,59051.76%
AMZN220930P001260002022-09-23 3:54PM EDT126.0012.3412.0512.45+3.56+40.55%2101,36552.64%
AMZN220930P001270002022-09-23 3:27PM EDT127.0013.6013.0013.40+3.65+36.68%4121,74752.93%
AMZN220930P001280002022-09-23 12:14PM EDT128.0015.7513.9014.45+6.15+64.06%1271,43158.79%
AMZN220930P001290002022-09-23 3:34PM EDT129.0015.8214.9015.40+5.01+46.35%641,05158.69%
AMZN220930P001300002022-09-23 3:57PM EDT130.0016.4615.9516.40+4.41+36.60%3764,85261.52%
AMZN220930P001310002022-09-23 2:53PM EDT131.0018.5216.9017.40+5.47+41.92%601,08864.36%
AMZN220930P001320002022-09-23 3:18PM EDT132.0019.0117.9018.40+4.96+35.30%5274367.09%
AMZN220930P001330002022-09-23 2:11PM EDT133.0020.0518.9019.40+4.90+32.34%7185269.73%
AMZN220930P001340002022-09-23 3:18PM EDT134.0020.9819.9020.40+4.68+28.71%2576672.46%
AMZN220930P001350002022-09-23 3:54PM EDT135.0021.2420.9021.40+3.97+22.99%1201,54775.00%
AMZN220930P001360002022-09-23 3:45PM EDT136.0022.0521.9022.40+4.15+23.18%14221477.64%
AMZN220930P001370002022-09-23 3:54PM EDT137.0023.2422.9023.40+4.24+22.32%3041980.18%
AMZN220930P001380002022-09-23 3:12PM EDT138.0025.2023.9024.40+4.72+23.05%91552982.72%
AMZN220930P001390002022-09-23 3:09PM EDT139.0026.8524.9025.40+5.65+26.65%34115385.16%
AMZN220930P001400002022-09-23 3:48PM EDT140.0026.2625.9026.40+3.73+16.56%61028487.70%
AMZN220930P001410002022-09-23 2:57PM EDT141.0028.9026.9027.40+5.50+23.50%22718990.04%
AMZN220930P001420002022-09-23 3:34PM EDT142.0028.7527.9028.40+3.95+15.93%155992.38%
AMZN220930P001430002022-09-23 2:57PM EDT143.0030.9028.9029.40+4.50+17.05%19494.82%
AMZN220930P001440002022-09-21 3:39PM EDT144.0024.5529.9030.400.00-1942297.07%
AMZN220930P001450002022-09-23 12:27PM EDT145.0031.3030.9031.40+4.15+15.29%327899.41%
AMZN220930P001460002022-09-22 2:32PM EDT146.0029.4031.9032.400.00-2577101.76%
AMZN220930P001470002022-09-23 3:12PM EDT147.0034.4032.9533.40+4.00+13.16%84146104.10%
AMZN220930P001480002022-09-21 3:01PM EDT148.0025.2533.9534.400.00-2527106.25%
AMZN220930P001490002022-09-21 3:59PM EDT149.0030.4534.9535.400.00-8139108.40%
AMZN220930P001500002022-09-23 3:48PM EDT150.0036.3035.9536.40+2.90+8.68%1373110.55%
AMZN220930P001525002022-09-23 3:05PM EDT152.5040.2638.4038.90+9.91+32.65%89116.02%
AMZN220930P001550002022-09-15 10:01AM EDT155.0024.7040.9041.400.00-14121.29%
AMZN220930P001575002022-09-14 9:37AM EDT157.5030.7543.4043.900.00-10126.37%
AMZN220930P001600002022-09-12 2:25PM EDT160.0024.3545.9046.400.00-30131.25%
AMZN220930P001650002022-09-14 2:05PM EDT165.0037.1550.9051.400.00-240141.02%
AMZN220930P001700002022-09-12 12:48PM EDT170.0034.8555.9056.400.00-10150.20%
AMZN220930P001750002022-09-06 9:45AM EDT175.0047.9060.9061.400.00-150159.18%
AMZN220930P001800002022-09-23 3:20PM EDT180.0067.1465.9066.40+30.69+84.20%200167.58%
AMZN220930P001850002022-08-17 9:30AM EDT185.0042.2057.5067.100.00-100.00%
AMZN220930P002000002022-09-08 12:30PM EDT200.0072.3585.9086.400.00--0198.83%