AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230602C000550002023-05-17 11:18AM EDT55.0060.4064.9565.250.00-1029277.34%
AMZN230602C000600002023-05-26 9:57AM EDT60.0057.7059.9060.35+2.90+5.29%36192.19%
AMZN230602C000700002023-05-25 11:50AM EDT70.0044.7549.9050.400.00-1110168.75%
AMZN230602C000750002023-05-25 3:20PM EDT75.0039.9544.9045.400.00-2631148.44%
AMZN230602C000800002023-05-26 3:42PM EDT80.0039.9339.9040.40+4.03+11.23%5556130.47%
AMZN230602C000850002023-05-26 10:02AM EDT85.0033.1034.9035.40+2.07+6.67%628112.50%
AMZN230602C000860002023-04-25 10:29AM EDT86.0019.0028.8529.300.00-120.00%
AMZN230602C000880002023-05-26 1:19PM EDT88.0032.7031.9032.40+5.28+19.26%36102.34%
AMZN230602C000890002023-05-26 2:25PM EDT89.0031.9431.0531.30+6.39+25.01%65105.47%
AMZN230602C000900002023-05-26 3:01PM EDT90.0031.0630.0530.45+6.41+26.00%9171114.26%
AMZN230602C000910002023-05-26 3:17PM EDT91.0029.5729.0529.45+6.17+26.37%2206110.55%
AMZN230602C000920002023-05-26 1:07PM EDT92.0029.3728.0028.45+4.92+20.12%115103.52%
AMZN230602C000930002023-05-25 11:29AM EDT93.0024.8326.9027.40+2.76+12.51%106485.94%
AMZN230602C000940002023-05-26 12:26PM EDT94.0026.7526.0526.40+5.66+26.84%413396.09%
AMZN230602C000950002023-05-26 12:53PM EDT95.0025.9524.9525.30+5.59+27.46%7119270.31%
AMZN230602C000960002023-05-26 1:25PM EDT96.0023.8823.9524.45+5.31+28.59%198985.55%
AMZN230602C000970002023-05-26 2:52PM EDT97.0024.0323.0023.35+3.78+18.67%223978.32%
AMZN230602C000980002023-05-26 2:49PM EDT98.0023.0321.9522.45+5.93+34.68%116978.91%
AMZN230602C000990002023-05-26 3:46PM EDT99.0021.0420.9021.45+4.48+27.05%344571.88%
AMZN230602C001000002023-05-26 3:51PM EDT100.0019.8919.9520.45+4.51+29.32%42846772.07%
AMZN230602C001010002023-05-26 2:51PM EDT101.0020.0319.0519.45+5.83+41.06%159574.02%
AMZN230602C001020002023-05-26 3:22PM EDT102.0018.5418.0018.30+5.43+41.42%1649757.81%
AMZN230602C001030002023-05-26 3:56PM EDT103.0017.3017.1017.30+5.50+46.61%3747862.11%
AMZN230602C001040002023-05-26 2:55PM EDT104.0017.0516.1016.30+5.70+50.22%2342858.79%
AMZN230602C001050002023-05-26 3:56PM EDT105.0015.3314.9515.50+5.05+49.12%2001,81057.81%
AMZN230602C001060002023-05-26 3:56PM EDT106.0014.3514.0014.50+5.16+56.15%26075556.45%
AMZN230602C001070002023-05-26 3:53PM EDT107.0012.7813.1013.35+4.81+60.35%2091,14050.98%
AMZN230602C001080002023-05-26 3:58PM EDT108.0012.2912.1012.35+5.11+71.17%3662,41855.47%
AMZN230602C001090002023-05-26 3:55PM EDT109.0011.3111.0011.55+4.89+76.17%21978760.21%
AMZN230602C001100002023-05-26 3:57PM EDT110.0010.3410.0510.55+4.69+83.01%1,1153,08556.01%
AMZN230602C001110002023-05-26 3:55PM EDT111.009.429.209.40+4.42+88.40%2111,38546.19%
AMZN230602C001120002023-05-26 3:59PM EDT112.008.358.258.45+4.25+103.66%3742,84244.04%
AMZN230602C001130002023-05-26 3:52PM EDT113.007.207.157.50+3.85+114.93%1,4281,63941.60%
AMZN230602C001140002023-05-26 3:56PM EDT114.006.656.406.60+3.95+146.30%2,6774,09040.19%
AMZN230602C001150002023-05-26 3:59PM EDT115.005.605.355.70+3.43+158.06%6,4036,66638.18%
AMZN230602C001160002023-05-26 3:58PM EDT116.004.804.604.85+3.09+180.70%7,9356,15636.67%
AMZN230602C001170002023-05-26 3:59PM EDT117.003.953.904.05+2.62+196.99%11,1926,00035.40%
AMZN230602C001180002023-05-26 3:58PM EDT118.003.253.253.30+2.27+231.63%15,6267,15634.11%
AMZN230602C001190002023-05-26 3:59PM EDT119.002.632.622.67+1.87+246.05%11,8095,16333.81%
AMZN230602C001200002023-05-26 3:59PM EDT120.002.112.092.12+1.54+270.18%45,83212,10333.62%
AMZN230602C001210002023-05-26 3:59PM EDT121.001.641.631.68+1.23+300.00%25,5042,53633.99%
AMZN230602C001220002023-05-26 3:59PM EDT122.001.271.271.29+0.96+309.68%15,9273,01433.94%
AMZN230602C001230002023-05-26 3:59PM EDT123.000.980.970.99+0.75+326.09%11,2422,96934.28%
AMZN230602C001240002023-05-26 3:59PM EDT124.000.750.730.76+0.57+316.67%7,4451,48034.82%
AMZN230602C001250002023-05-26 3:59PM EDT125.000.580.560.58+0.44+314.29%16,0387,10635.40%
AMZN230602C001260002023-05-26 3:59PM EDT126.000.430.420.45+0.33+330.00%3,19471436.28%
AMZN230602C001270002023-05-26 3:58PM EDT127.000.340.320.35+0.25+277.78%2,03967837.16%
AMZN230602C001280002023-05-26 3:58PM EDT128.000.260.250.27+0.19+271.43%3,50744937.94%
AMZN230602C001290002023-05-26 3:58PM EDT129.000.230.200.22+0.18+360.00%1,6032,14739.26%
AMZN230602C001300002023-05-26 3:59PM EDT130.000.160.160.18+0.12+300.00%27,0783,46740.53%
AMZN230602C001310002023-05-26 3:59PM EDT131.000.130.130.15+0.10+333.33%3,2602,27541.80%
AMZN230602C001320002023-05-26 3:56PM EDT132.000.130.110.12+0.11+550.00%4,0673,01142.77%
AMZN230602C001330002023-05-26 3:57PM EDT133.000.100.090.10+0.08+400.00%2,5047043.95%
AMZN230602C001340002023-05-26 3:19PM EDT134.000.080.070.09+0.06+300.00%18152145.70%
AMZN230602C001350002023-05-26 3:56PM EDT135.000.070.060.07+0.05+250.00%3222,11446.29%
AMZN230602C001400002023-05-26 3:46PM EDT140.000.030.020.04+0.02+200.00%1,48480051.56%
AMZN230602C001450002023-05-26 3:38PM EDT145.000.020.010.02+0.01+100.00%98177257.03%
AMZN230602C001500002023-05-26 3:57PM EDT150.000.010.010.020.00-83643965.63%
AMZN230602C001550002023-05-26 3:57PM EDT155.000.010.010.020.00-48293274.22%
AMZN230602C001600002023-05-26 11:03AM EDT160.000.010.000.010.00-1003,26475.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230602P000550002023-05-25 9:30AM EDT55.000.010.000.010.00-15193.75%
AMZN230602P000600002023-05-09 12:29PM EDT60.000.010.000.010.00-8139175.00%
AMZN230602P000650002023-05-22 10:51AM EDT65.000.010.000.010.00-1178156.25%
AMZN230602P000700002023-05-17 9:30AM EDT70.000.010.000.010.00-153137.50%
AMZN230602P000750002023-05-25 11:41AM EDT75.000.010.000.010.00-10154121.88%
AMZN230602P000800002023-05-26 9:59AM EDT80.000.010.000.010.00-83,618106.25%
AMZN230602P000850002023-05-26 11:38AM EDT85.000.010.000.010.00-56,66790.63%
AMZN230602P000860002023-05-26 11:45AM EDT86.000.010.000.010.00-53,07787.50%
AMZN230602P000870002023-05-26 11:20AM EDT87.000.020.000.01+0.01+100.00%124484.38%
AMZN230602P000880002023-05-26 1:12PM EDT88.000.010.000.010.00-8616481.25%
AMZN230602P000890002023-05-26 9:55AM EDT89.000.010.000.01-0.01-50.00%147178.13%
AMZN230602P000900002023-05-26 9:56AM EDT90.000.010.000.01-0.01-50.00%2873676.56%
AMZN230602P000910002023-05-26 3:10PM EDT91.000.010.000.01-0.01-50.00%5476275.00%
AMZN230602P000920002023-05-26 1:29PM EDT92.000.010.000.01-0.01-50.00%1711,45071.88%
AMZN230602P000930002023-05-26 12:26PM EDT93.000.010.000.01-0.02-66.67%8465568.75%
AMZN230602P000940002023-05-26 1:38PM EDT94.000.010.000.01-0.03-75.00%30162865.63%
AMZN230602P000950002023-05-26 3:58PM EDT95.000.010.000.01-0.03-75.00%6641,87262.50%
AMZN230602P000960002023-05-26 3:53PM EDT96.000.010.000.02-0.03-75.00%5832,03865.63%
AMZN230602P000970002023-05-26 3:45PM EDT97.000.010.010.02-0.03-75.00%2681,60964.84%
AMZN230602P000980002023-05-26 3:48PM EDT98.000.020.010.02-0.02-50.00%82455762.50%
AMZN230602P000990002023-05-26 3:53PM EDT99.000.010.010.02-0.04-80.00%43552359.38%
AMZN230602P001000002023-05-26 3:50PM EDT100.000.020.010.03-0.05-71.43%5404,89258.59%
AMZN230602P001010002023-05-26 2:51PM EDT101.000.030.020.03-0.04-57.14%4450957.42%
AMZN230602P001020002023-05-26 3:31PM EDT102.000.030.020.03-0.06-66.67%2701,14054.69%
AMZN230602P001030002023-05-26 1:26PM EDT103.000.030.020.04-0.08-72.73%2221,52052.73%
AMZN230602P001040002023-05-26 3:58PM EDT104.000.030.030.04-0.09-75.00%7603,83850.78%
AMZN230602P001050002023-05-26 3:54PM EDT105.000.040.030.05-0.12-75.00%1,2931,96650.39%
AMZN230602P001060002023-05-26 3:59PM EDT106.000.040.040.05-0.15-78.95%28683747.27%
AMZN230602P001070002023-05-26 3:52PM EDT107.000.070.050.06-0.18-72.00%6622,02645.70%
AMZN230602P001080002023-05-26 3:58PM EDT108.000.060.060.08-0.26-81.25%1,4951,90244.53%
AMZN230602P001090002023-05-26 3:57PM EDT109.000.090.080.09-0.32-78.05%8161,69942.19%
AMZN230602P001100002023-05-26 3:59PM EDT110.000.100.100.11-0.44-81.48%3,1645,97340.43%
AMZN230602P001110002023-05-26 3:56PM EDT111.000.130.120.14-0.59-81.94%1,0701,73038.87%
AMZN230602P001120002023-05-26 3:55PM EDT112.000.170.160.18-0.75-81.52%2,0953,46637.40%
AMZN230602P001130002023-05-26 3:59PM EDT113.000.230.220.23-1.00-81.30%3,5212,40235.84%
AMZN230602P001140002023-05-26 3:59PM EDT114.000.300.300.32-1.30-81.25%4,3312,37335.06%
AMZN230602P001150002023-05-26 3:59PM EDT115.000.420.410.43-1.61-79.31%11,5056,28834.03%
AMZN230602P001160002023-05-26 3:59PM EDT116.000.590.570.60-1.95-76.77%13,9603,22733.55%
AMZN230602P001170002023-05-26 3:59PM EDT117.000.810.770.81-2.44-75.08%8,6362,52732.81%
AMZN230602P001180002023-05-26 3:59PM EDT118.001.071.071.12-2.93-73.25%11,9171,45532.86%
AMZN230602P001190002023-05-26 3:59PM EDT119.001.451.441.47-3.15-68.48%8,42254632.32%
AMZN230602P001200002023-05-26 3:59PM EDT120.001.911.891.93-3.54-64.95%17,30136032.32%
AMZN230602P001210002023-05-26 3:59PM EDT121.002.462.432.51-4.14-62.73%4,85616132.98%
AMZN230602P001220002023-05-26 3:59PM EDT122.003.103.053.15-4.42-58.78%8668433.42%
AMZN230602P001230002023-05-26 3:59PM EDT123.003.803.703.85-4.38-53.55%7568233.72%
AMZN230602P001240002023-05-26 3:49PM EDT124.004.854.454.60-4.55-48.40%5814433.79%
AMZN230602P001250002023-05-26 3:53PM EDT125.005.315.305.50-4.68-46.85%65914036.08%
AMZN230602P001290002023-05-26 11:47AM EDT129.008.358.809.35-5.30-38.83%3047.85%
AMZN230602P001300002023-05-26 3:59PM EDT130.0010.059.8510.10-3.25-24.44%18241.99%
AMZN230602P001310002023-05-26 12:16PM EDT131.0010.1910.8011.20-6.76-39.88%4049.41%
AMZN230602P001320002023-05-26 12:27PM EDT132.0011.3511.8512.20-6.15-35.14%1052.54%
AMZN230602P001350002023-05-26 10:00AM EDT135.0017.1514.8015.05-3.20-15.72%1053.61%
AMZN230602P001400002023-05-25 1:08PM EDT140.0025.3519.8020.100.00-20056.84%
AMZN230602P001450002023-05-22 12:16PM EDT145.0030.5024.6025.200.00-20054.69%