New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.32-0.71 (-0.48%)
At close: 04:00PM EST
146.49 +0.17 (+0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231201C000700002023-11-29 3:30PM EST70.0076.450.000.000.00-1400.00%
AMZN231201C000750002023-11-29 3:30PM EST75.0071.450.000.000.00-100.00%
AMZN231201C000800002023-11-28 10:49AM EST80.0066.850.000.000.00-100.00%
AMZN231201C000850002023-11-29 10:14AM EST85.0062.470.000.000.00-200.00%
AMZN231201C000900002023-11-28 9:30AM EST90.0057.130.000.000.00-100.00%
AMZN231201C000950002023-11-27 3:39PM EST95.0053.550.000.000.00-20200.00%
AMZN231201C001000002023-11-29 3:59PM EST100.0046.250.000.000.00-1700.00%
AMZN231201C001050002023-11-29 11:00AM EST105.0042.350.000.000.00-1200.00%
AMZN231201C001070002023-11-03 11:58AM EST107.0032.460.000.000.00-100.00%
AMZN231201C001080002023-10-27 8:43AM EST108.0021.0038.3539.250.00-22249.02%
AMZN231201C001100002023-11-29 9:53AM EST110.0038.470.000.000.00-200.00%
AMZN231201C001110002023-11-24 11:17AM EST111.0035.140.000.000.00-100.00%
AMZN231201C001120002023-11-27 2:16PM EST112.0036.680.000.000.00-100.00%
AMZN231201C001130002023-11-24 11:22AM EST113.0033.400.000.000.00-600.00%
AMZN231201C001140002023-11-20 9:47AM EST114.0032.350.000.000.00-100.00%
AMZN231201C001150002023-11-29 10:29AM EST115.0031.550.000.000.00-200.00%
AMZN231201C001160002023-11-29 3:36PM EST116.0030.400.000.000.00-200.00%
AMZN231201C001170002023-11-24 12:57PM EST117.0029.750.000.000.00-200.00%
AMZN231201C001180002023-11-29 12:15PM EST118.0028.590.000.000.00-200.00%
AMZN231201C001190002023-11-22 10:05AM EST119.0027.830.000.000.00-300.00%
AMZN231201C001200002023-11-29 3:48PM EST120.0026.280.000.000.00-3600.00%
AMZN231201C001210002023-11-29 3:48PM EST121.0025.300.000.000.00-400.00%
AMZN231201C001220002023-11-29 10:02AM EST122.0026.370.000.000.00-400.00%
AMZN231201C001230002023-11-29 10:32AM EST123.0023.750.000.000.00-200.00%
AMZN231201C001240002023-11-29 12:06PM EST124.0022.500.000.000.00-200.00%
AMZN231201C001250002023-11-29 3:55PM EST125.0021.310.000.000.00-3100.00%
AMZN231201C001260002023-11-29 10:27AM EST126.0020.670.000.000.00-200.00%
AMZN231201C001270002023-11-29 9:55AM EST127.0021.450.000.000.00-200.00%
AMZN231201C001280002023-11-29 2:44PM EST128.0018.930.000.000.00-1200.00%
AMZN231201C001290002023-11-29 12:52PM EST129.0017.800.000.000.00-300.00%
AMZN231201C001300002023-11-29 3:19PM EST130.0016.650.000.000.00-6700.00%
AMZN231201C001310002023-11-29 1:08PM EST131.0015.690.000.000.00-700.00%
AMZN231201C001320002023-11-29 3:16PM EST132.0014.600.000.000.00-6900.00%
AMZN231201C001330002023-11-29 3:30PM EST133.0013.600.000.000.00-1200.00%
AMZN231201C001340002023-11-29 3:54PM EST134.0012.300.000.000.00-2800.00%
AMZN231201C001350002023-11-29 3:59PM EST135.0011.250.000.000.00-4100.00%
AMZN231201C001360002023-11-29 3:45PM EST136.0010.400.000.000.00-26000.00%
AMZN231201C001370002023-11-29 3:42PM EST137.009.400.000.000.00-2800.00%
AMZN231201C001380002023-11-29 3:50PM EST138.008.370.000.000.00-6700.00%
AMZN231201C001390002023-11-29 3:52PM EST139.007.270.000.000.00-8100.00%
AMZN231201C001400002023-11-29 3:52PM EST140.006.270.000.000.00-91000.00%
AMZN231201C001410002023-11-29 3:57PM EST141.005.300.000.000.00-1,08000.00%
AMZN231201C001420002023-11-29 3:57PM EST142.004.400.000.000.00-1,09700.00%
AMZN231201C001430002023-11-29 3:57PM EST143.003.490.000.000.00-45700.00%
AMZN231201C001440002023-11-29 3:59PM EST144.002.700.000.000.00-58700.00%
AMZN231201C001450002023-11-29 3:59PM EST145.001.970.000.000.00-3,13400.00%
AMZN231201C001460002023-11-29 3:59PM EST146.001.360.000.000.00-10,86800.00%
AMZN231201C001470002023-11-29 3:59PM EST147.000.910.000.000.00-25,15901.56%
AMZN231201C001480002023-11-29 3:59PM EST148.000.560.000.000.00-30,95603.13%
AMZN231201C001490002023-11-29 3:59PM EST149.000.330.000.000.00-18,80106.25%
AMZN231201C001500002023-11-29 3:59PM EST150.000.180.000.000.00-23,96706.25%
AMZN231201C001525002023-11-29 3:59PM EST152.500.050.000.000.00-12,384012.50%
AMZN231201C001550002023-11-29 3:56PM EST155.000.020.000.000.00-5,883025.00%
AMZN231201C001575002023-11-29 3:53PM EST157.500.020.000.000.00-1,733025.00%
AMZN231201C001600002023-11-29 3:58PM EST160.000.010.000.000.00-919025.00%
AMZN231201C001625002023-11-29 2:50PM EST162.500.010.000.000.00-173025.00%
AMZN231201C001650002023-11-29 9:30AM EST165.000.010.000.000.00-102050.00%
AMZN231201C001675002023-11-28 2:47PM EST167.500.010.000.000.00-1,002050.00%
AMZN231201C001700002023-11-28 9:43AM EST170.000.010.000.000.00-2050.00%
AMZN231201C001750002023-11-29 2:43PM EST175.000.010.000.000.00-3050.00%
AMZN231201C001800002023-11-20 3:48PM EST180.000.010.000.000.00-323050.00%
AMZN231201C001850002023-11-28 3:29PM EST185.000.010.000.000.00-2050.00%
AMZN231201C001900002023-11-29 3:53PM EST190.000.010.000.000.00-4050.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231201P000700002023-11-03 9:26AM EST70.000.010.000.000.00-4050.00%
AMZN231201P000750002023-11-16 9:38AM EST75.000.010.000.000.00-6050.00%
AMZN231201P000800002023-11-06 10:13AM EST80.000.020.000.000.00-30050.00%
AMZN231201P000850002023-11-10 10:04AM EST85.000.010.000.000.00-6050.00%
AMZN231201P000900002023-11-27 11:06AM EST90.000.010.000.000.00-1050.00%
AMZN231201P000950002023-11-16 10:13AM EST95.000.010.000.000.00-4050.00%
AMZN231201P001000002023-11-21 12:25PM EST100.000.010.000.000.00-1050.00%
AMZN231201P001050002023-11-29 3:30PM EST105.000.010.000.000.00-2050.00%
AMZN231201P001070002023-11-17 1:29PM EST107.000.010.000.000.00-100050.00%
AMZN231201P001080002023-11-20 9:52AM EST108.000.010.000.000.00-20050.00%
AMZN231201P001090002023-11-20 9:52AM EST109.000.010.000.000.00-3050.00%
AMZN231201P001100002023-11-28 9:30AM EST110.000.010.000.000.00-1050.00%
AMZN231201P001110002023-11-27 10:30AM EST111.000.010.000.000.00-2050.00%
AMZN231201P001120002023-11-28 9:45AM EST112.000.010.000.000.00-2050.00%
AMZN231201P001130002023-11-21 1:42PM EST113.000.010.000.000.00-24050.00%
AMZN231201P001140002023-11-24 10:14AM EST114.000.010.000.000.00-2050.00%
AMZN231201P001150002023-11-28 10:40AM EST115.000.010.000.000.00-2050.00%
AMZN231201P001160002023-11-29 2:25PM EST116.000.010.000.000.00-5050.00%
AMZN231201P001170002023-11-28 9:45AM EST117.000.010.000.000.00-2050.00%
AMZN231201P001180002023-11-27 12:25PM EST118.000.010.000.000.00-4050.00%
AMZN231201P001190002023-11-24 12:59PM EST119.000.010.000.000.00-623050.00%
AMZN231201P001200002023-11-29 1:47PM EST120.000.010.000.000.00-17050.00%
AMZN231201P001210002023-11-24 10:22AM EST121.000.020.000.000.00-148050.00%
AMZN231201P001220002023-11-28 1:02PM EST122.000.010.000.000.00-22050.00%
AMZN231201P001230002023-11-28 2:11PM EST123.000.010.000.000.00-2050.00%
AMZN231201P001240002023-11-28 2:44PM EST124.000.010.000.000.00-2050.00%
AMZN231201P001250002023-11-29 11:27AM EST125.000.010.000.000.00-1050.00%
AMZN231201P001260002023-11-28 3:04PM EST126.000.010.000.000.00-44050.00%
AMZN231201P001270002023-11-29 3:47PM EST127.000.010.000.000.00-1050.00%
AMZN231201P001280002023-11-29 1:09PM EST128.000.010.000.000.00-5050.00%
AMZN231201P001290002023-11-29 12:27PM EST129.000.010.000.000.00-2050.00%
AMZN231201P001300002023-11-29 2:50PM EST130.000.010.000.000.00-79050.00%
AMZN231201P001310002023-11-29 3:59PM EST131.000.010.000.000.00-53025.00%
AMZN231201P001320002023-11-29 3:40PM EST132.000.010.000.000.00-157025.00%
AMZN231201P001330002023-11-29 2:33PM EST133.000.010.000.000.00-147025.00%
AMZN231201P001340002023-11-29 1:39PM EST134.000.010.000.000.00-320025.00%
AMZN231201P001350002023-11-29 3:58PM EST135.000.020.000.000.00-328025.00%
AMZN231201P001360002023-11-29 3:27PM EST136.000.020.000.000.00-146025.00%
AMZN231201P001370002023-11-29 3:57PM EST137.000.030.000.000.00-407025.00%
AMZN231201P001380002023-11-29 3:44PM EST138.000.030.000.000.00-457025.00%
AMZN231201P001390002023-11-29 3:47PM EST139.000.030.000.000.00-389012.50%
AMZN231201P001400002023-11-29 3:58PM EST140.000.050.000.000.00-1,370012.50%
AMZN231201P001410002023-11-29 3:58PM EST141.000.090.000.000.00-2,319012.50%
AMZN231201P001420002023-11-29 3:59PM EST142.000.120.000.000.00-1,671012.50%
AMZN231201P001430002023-11-29 3:59PM EST143.000.220.000.000.00-4,72306.25%
AMZN231201P001440002023-11-29 4:00PM EST144.000.370.000.000.00-5,85906.25%
AMZN231201P001450002023-11-29 3:59PM EST145.000.650.000.000.00-12,57803.13%
AMZN231201P001460002023-11-29 3:59PM EST146.001.010.000.000.00-12,56100.78%
AMZN231201P001470002023-11-29 3:59PM EST147.001.510.000.000.00-15,21500.00%
AMZN231201P001480002023-11-29 3:59PM EST148.002.230.000.000.00-7,99100.00%
AMZN231201P001490002023-11-29 3:59PM EST149.003.010.000.000.00-1,31800.00%
AMZN231201P001500002023-11-29 3:59PM EST150.003.900.000.000.00-1,28800.00%
AMZN231201P001525002023-11-29 11:40AM EST152.506.290.000.000.00-15600.00%
AMZN231201P001550002023-11-29 3:24PM EST155.008.450.000.000.00-3100.00%
AMZN231201P001575002023-11-29 2:40PM EST157.5010.900.000.000.00-45600.00%
AMZN231201P001600002023-11-29 3:16PM EST160.0013.600.000.000.00-6300.00%
AMZN231201P001625002023-11-29 9:56AM EST162.5014.000.000.000.00-300.00%
AMZN231201P001650002023-11-27 11:25AM EST165.0016.650.000.000.00-1300.00%
AMZN231201P001700002023-11-27 11:25AM EST170.0021.650.000.000.00-200.00%
AMZN231201P001800002023-11-14 3:55PM EST180.0034.100.000.000.00--00.00%