New Zealand markets close in 4 hours 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.70+1.07 (+0.58%)
At close: 04:00PM EDT
184.96 +0.26 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524C001000002024-05-17 11:45AM EDT100.0084.5384.4585.30-1.67-1.94%128236.72%
AMZN240524C001050002024-05-17 1:15PM EDT105.0079.5079.4580.20+0.13+0.16%12209.77%
AMZN240524C001100002024-05-17 2:46PM EDT110.0074.4374.4575.30+0.67+0.91%39635203.13%
AMZN240524C001150002024-05-17 2:23PM EDT115.0069.2769.4570.35-2.11-2.96%1518191.21%
AMZN240524C001200002024-05-17 12:07PM EDT120.0064.6864.5065.25-2.83-4.19%1331172.46%
AMZN240524C001250002024-05-17 2:41PM EDT125.0059.4559.5060.35+0.33+0.56%101233164.06%
AMZN240524C001300002024-05-09 11:56AM EDT130.0060.7054.5055.300.00-14146.88%
AMZN240524C001350002024-05-17 11:46AM EDT135.0049.5749.5050.25+0.65+1.33%4158130.27%
AMZN240524C001400002024-05-17 1:50PM EDT140.0045.2044.5045.25-0.94-2.04%7138116.99%
AMZN240524C001450002024-05-17 12:55PM EDT145.0039.5039.5040.20-2.44-5.82%7179101.56%
AMZN240524C001490002024-05-15 11:09AM EDT149.0035.9535.5036.200.00-2391.60%
AMZN240524C001500002024-05-17 2:40PM EDT150.0034.6034.5035.25+0.75+2.22%914791.41%
AMZN240524C001550002024-05-17 3:24PM EDT155.0029.5329.5530.40+0.42+1.44%537985.64%
AMZN240524C001600002024-05-17 3:49PM EDT160.0024.2524.5525.25+0.15+0.62%16031868.36%
AMZN240524C001625002024-05-17 11:25AM EDT162.5022.3622.0522.85-0.29-1.28%63064.94%
AMZN240524C001650002024-05-17 3:17PM EDT165.0019.7019.6020.40+0.35+1.81%5544160.84%
AMZN240524C001675002024-05-17 3:30PM EDT167.5017.0717.1017.95+0.22+1.31%173255.27%
AMZN240524C001700002024-05-17 3:52PM EDT170.0014.6414.6515.45+0.49+3.46%54283960.60%
AMZN240524C001725002024-05-17 3:05PM EDT172.5012.3112.1512.90-0.22-1.76%276551.71%
AMZN240524C001750002024-05-17 3:59PM EDT175.0010.109.7510.20+0.85+9.19%2571,08639.50%
AMZN240524C001775002024-05-17 3:59PM EDT177.507.757.607.95+0.60+8.39%20736136.79%
AMZN240524C001800002024-05-17 3:58PM EDT180.005.255.505.650.00-9354,54331.32%
AMZN240524C001825002024-05-17 3:59PM EDT182.503.633.653.75+0.23+6.76%4,4615,90629.13%
AMZN240524C001850002024-05-17 3:59PM EDT185.002.222.212.28+0.07+3.26%17,5778,31328.13%
AMZN240524C001875002024-05-17 3:59PM EDT187.501.201.191.25-0.04-3.23%16,8468,12227.54%
AMZN240524C001900002024-05-17 3:59PM EDT190.000.580.580.61-0.10-14.71%15,54216,63227.17%
AMZN240524C001925002024-05-17 3:59PM EDT192.500.260.260.29-0.10-27.78%8,9848,69827.64%
AMZN240524C001950002024-05-17 3:59PM EDT195.000.130.120.13-0.06-31.58%6,9787,74528.13%
AMZN240524C001975002024-05-17 3:59PM EDT197.500.060.060.07-0.05-45.45%2,4572,57729.88%
AMZN240524C002000002024-05-17 3:59PM EDT200.000.030.030.05-0.05-62.50%2,7106,73532.62%
AMZN240524C002025002024-05-17 3:08PM EDT202.500.020.020.04-0.03-60.00%42589135.74%
AMZN240524C002050002024-05-17 3:45PM EDT205.000.040.010.020.00-5922,97336.33%
AMZN240524C002075002024-05-17 3:53PM EDT207.500.010.000.02-0.02-66.67%35044940.23%
AMZN240524C002100002024-05-17 3:25PM EDT210.000.010.000.010.00-2741,44940.63%
AMZN240524C002125002024-05-17 10:17AM EDT212.500.010.000.01-0.01-50.00%5126843.75%
AMZN240524C002150002024-05-17 3:49PM EDT215.000.010.000.010.00-291,67846.88%
AMZN240524C002200002024-05-16 3:57PM EDT220.000.010.000.010.00-301,09750.00%
AMZN240524C002250002024-05-16 11:36AM EDT225.000.010.000.010.00-1156956.25%
AMZN240524C002300002024-05-07 3:28PM EDT230.000.010.000.010.00-2673262.50%
AMZN240524C002350002024-05-10 1:55PM EDT235.000.010.000.010.00-1056267.19%
AMZN240524C002400002024-05-16 9:34AM EDT240.000.010.000.080.00-113488.28%
AMZN240524C002450002024-05-01 10:24AM EDT245.000.040.000.020.00-113282.81%
AMZN240524C002500002024-05-07 12:30PM EDT250.000.010.000.020.00-1810887.50%
AMZN240524C002550002024-05-17 3:53PM EDT255.000.010.000.010.00-311487.50%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524P001000002024-05-13 3:35PM EDT100.000.020.000.020.00-1965175.00%
AMZN240524P001050002024-05-03 1:43PM EDT105.000.020.000.030.00-13167.19%
AMZN240524P001100002024-05-15 1:12PM EDT110.000.010.000.03+0.01--693153.13%
AMZN240524P001150002024-05-15 1:12PM EDT115.000.010.000.080.00-265269156.25%
AMZN240524P001200002024-05-16 10:19AM EDT120.000.010.000.010.00-3368118.75%
AMZN240524P001250002024-05-15 1:30PM EDT125.000.010.000.070.00-315498128.91%
AMZN240524P001300002024-05-15 9:55AM EDT130.000.010.000.020.00-11528103.13%
AMZN240524P001350002024-05-15 2:15PM EDT135.000.010.000.030.00-1886096.88%
AMZN240524P001400002024-05-17 3:06PM EDT140.000.010.000.060.00-285392.97%
AMZN240524P001450002024-05-17 3:31PM EDT145.000.010.000.050.00-6324180.47%
AMZN240524P001490002024-05-17 9:30AM EDT149.000.010.000.04-0.02-66.67%258370.31%
AMZN240524P001500002024-05-17 3:25PM EDT150.000.020.010.030.00-2164,01668.75%
AMZN240524P001550002024-05-17 3:53PM EDT155.000.020.020.04-0.01-33.33%2381,50961.72%
AMZN240524P001600002024-05-17 3:55PM EDT160.000.030.030.04-0.02-40.00%2451,54852.73%
AMZN240524P001625002024-05-17 3:57PM EDT162.500.030.030.04-0.03-50.00%11248248.44%
AMZN240524P001650002024-05-17 3:56PM EDT165.000.050.040.05-0.02-28.57%3231,52844.53%
AMZN240524P001675002024-05-17 3:54PM EDT167.500.050.050.06-0.05-50.00%541,24440.43%
AMZN240524P001700002024-05-17 3:49PM EDT170.000.090.070.09-0.05-35.71%6231,58437.60%
AMZN240524P001725002024-05-17 3:59PM EDT172.500.100.100.11-0.11-52.38%1,3531,28833.20%
AMZN240524P001750002024-05-17 3:59PM EDT175.000.170.160.17-0.18-51.43%2,3044,58729.98%
AMZN240524P001775002024-05-17 3:59PM EDT177.500.300.290.32-0.36-54.55%2,5975,27327.88%
AMZN240524P001800002024-05-17 3:59PM EDT180.000.650.600.64-0.54-45.38%6,5729,02926.44%
AMZN240524P001825002024-05-17 3:59PM EDT182.501.291.221.27-0.72-35.82%8,6185,03725.64%
AMZN240524P001850002024-05-17 3:59PM EDT185.002.352.232.31-0.93-28.35%5,8515,15325.00%
AMZN240524P001875002024-05-17 3:58PM EDT187.504.043.603.85-0.81-16.70%1,3741,28124.95%
AMZN240524P001900002024-05-17 3:58PM EDT190.006.005.505.80-0.75-11.11%6441,17725.24%
AMZN240524P001925002024-05-17 3:23PM EDT192.508.217.708.05-0.20-2.38%4629426.56%
AMZN240524P001950002024-05-17 3:57PM EDT195.0010.6710.0510.50-0.43-3.87%9340130.86%
AMZN240524P001975002024-05-17 11:34AM EDT197.5013.0012.5013.05-0.70-5.11%81638.18%
AMZN240524P002000002024-05-17 9:57AM EDT200.0015.2515.0515.50-0.90-5.57%22241.60%
AMZN240524P002025002024-05-14 10:30AM EDT202.5017.6017.5018.000.00-3046.68%
AMZN240524P002050002024-05-13 1:11PM EDT205.0019.4020.0520.500.00-8051.56%
AMZN240524P002075002024-05-15 3:42PM EDT207.5021.4922.5023.000.00-1156.35%
AMZN240524P002100002024-05-17 12:52PM EDT210.0025.7025.0525.50+1.64+6.82%60760.94%
AMZN240524P002125002024-05-15 3:42PM EDT212.5026.5827.5028.000.00-8065.43%
AMZN240524P002150002024-05-10 12:18PM EDT215.0027.7030.0030.500.00-3069.82%
AMZN240524P002200002024-05-15 3:42PM EDT220.0034.0235.0535.500.00-7778.32%
AMZN240524P002250002024-05-15 3:42PM EDT225.0039.0440.0040.500.00-7086.52%
AMZN240524P002300002024-05-08 3:36PM EDT230.0042.1245.0545.500.00-1094.34%