Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.41-0.72 (-0.76%)
At close: 01:00PM EST
93.57 +0.16 (+0.17%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202C000500002022-11-25 12:57PM EST50.0043.5743.3543.70-9.13-17.32%10228.13%
AMZN221202C000550002022-11-25 9:35AM EST55.0038.7238.4038.70-0.98-2.47%640202.34%
AMZN221202C000600002022-11-23 11:22AM EST60.0034.5033.3533.700.00-30167.58%
AMZN221202C000650002022-11-18 3:58PM EST65.0029.2028.4028.700.00-24144.92%
AMZN221202C000700002022-11-25 12:13PM EST70.0023.6523.4023.70+2.45+11.56%20119.14%
AMZN221202C000740002022-11-23 9:58AM EST74.0019.4519.4019.700.00-7099.22%
AMZN221202C000750002022-11-25 12:09PM EST75.0018.6518.4018.70+0.35+1.91%31094.53%
AMZN221202C000770002022-11-25 10:20AM EST77.0017.1016.4016.70+0.55+3.32%2084.77%
AMZN221202C000780002022-11-23 2:11PM EST78.0015.9015.4515.750.00-32184.96%
AMZN221202C000790002022-11-15 9:30AM EST79.0014.6514.4514.75-9.95-40.45%7080.08%
AMZN221202C000800002022-11-25 12:59PM EST80.0013.5513.4513.70-1.05-7.19%29073.05%
AMZN221202C000810002022-11-25 9:49AM EST81.0012.2512.4512.70+0.20+1.66%8068.16%
AMZN221202C000820002022-11-25 12:55PM EST82.0011.7511.5011.75-0.90-7.11%15067.19%
AMZN221202C000830002022-11-25 12:36PM EST83.0011.0010.5010.85-0.50-4.35%73465.43%
AMZN221202C000840002022-11-25 11:16AM EST84.0010.459.559.80+0.05+0.48%115060.25%
AMZN221202C000850002022-11-25 12:58PM EST85.008.758.608.80-0.55-5.91%417056.35%
AMZN221202C000860002022-11-25 12:57PM EST86.007.857.657.90-0.19-2.36%2,526054.59%
AMZN221202C000870002022-11-25 12:57PM EST87.006.906.706.95-0.60-8.00%92050.98%
AMZN221202C000880002022-11-25 12:54PM EST88.006.175.856.10-0.75-10.84%169050.44%
AMZN221202C000890002022-11-25 12:57PM EST89.005.155.005.25-0.80-13.45%121052.25%
AMZN221202C000900002022-11-25 12:59PM EST90.004.354.304.40-0.65-13.00%1,885049.12%
AMZN221202C000910002022-11-25 12:59PM EST91.003.623.553.70-0.58-13.81%1,250048.68%
AMZN221202C000920002022-11-25 12:59PM EST92.002.952.912.97-0.60-16.90%3,138046.24%
AMZN221202C000930002022-11-25 12:59PM EST93.002.372.352.39-0.58-19.66%4,726045.70%
AMZN221202C000940002022-11-25 12:59PM EST94.001.881.851.87-0.54-22.31%11,3215,68544.92%
AMZN221202C000950002022-11-25 12:59PM EST95.001.441.421.44-0.49-25.39%12,641044.43%
AMZN221202C000960002022-11-25 12:59PM EST96.001.061.051.08-0.42-28.38%10,638043.95%
AMZN221202C000970002022-11-25 12:59PM EST97.000.800.790.80-0.33-29.20%7,311043.75%
AMZN221202C000980002022-11-25 12:59PM EST98.000.580.560.58-0.26-30.95%6,798043.60%
AMZN221202C000990002022-11-25 12:59PM EST99.000.420.410.43-0.22-34.38%3,292044.14%
AMZN221202C001000002022-11-25 12:59PM EST100.000.310.300.31-0.16-34.04%13,674044.43%
AMZN221202C001010002022-11-25 12:59PM EST101.000.230.210.23-0.15-39.47%3,299045.12%
AMZN221202C001020002022-11-25 12:59PM EST102.000.170.160.17-0.10-37.04%1,787045.90%
AMZN221202C001030002022-11-25 12:59PM EST103.000.120.120.13-0.10-45.45%5,970046.97%
AMZN221202C001040002022-11-25 12:59PM EST104.000.100.090.10-0.06-37.50%5,0022,62648.05%
AMZN221202C001050002022-11-25 12:59PM EST105.000.080.070.08-0.04-33.33%11,102049.41%
AMZN221202C001060002022-11-25 12:57PM EST106.000.060.060.07-0.04-40.00%3,973050.78%
AMZN221202C001070002022-11-25 12:55PM EST107.000.050.050.06-0.04-44.44%1,035052.54%
AMZN221202C001080002022-11-25 12:55PM EST108.000.040.040.05-0.04-50.00%1,2417,00653.91%
AMZN221202C001090002022-11-25 12:54PM EST109.000.040.030.04-0.01-20.00%624054.69%
AMZN221202C001100002022-11-25 12:58PM EST110.000.040.030.04-0.01-20.00%3,140057.42%
AMZN221202C001110002022-11-25 12:51PM EST111.000.020.020.04-0.03-60.00%1,2593,51158.98%
AMZN221202C001120002022-11-25 12:15PM EST112.000.020.020.03-0.01-33.33%1,952060.16%
AMZN221202C001130002022-11-25 12:59PM EST113.000.020.020.03-0.01-33.33%41610,14762.50%
AMZN221202C001140002022-11-25 12:57PM EST114.000.020.010.03-0.01-33.33%4063.28%
AMZN221202C001150002022-11-25 12:30PM EST115.000.010.010.02-0.02-66.67%60064.06%
AMZN221202C001160002022-11-25 11:21AM EST116.000.020.010.02-0.01-33.33%89066.41%
AMZN221202C001170002022-11-25 12:32PM EST117.000.010.010.02-0.01-50.00%357568.75%
AMZN221202C001180002022-11-25 12:53PM EST118.000.010.000.02-0.01-50.00%21,80467.19%
AMZN221202C001190002022-11-25 11:31AM EST119.000.010.000.02-0.01-50.00%66070.31%
AMZN221202C001200002022-11-25 12:33PM EST120.000.010.000.01-0.01-50.00%78067.19%
AMZN221202C001210002022-11-25 11:31AM EST121.000.010.000.010.00-1324,74468.75%
AMZN221202C001220002022-11-25 10:32AM EST122.000.010.000.010.00-3071.88%
AMZN221202C001230002022-11-23 12:02PM EST123.000.010.000.010.00-21,52673.44%
AMZN221202C001240002022-11-25 11:18AM EST124.000.010.000.010.00-95075.00%
AMZN221202C001250002022-11-23 3:50PM EST125.000.010.000.010.00-7451,48578.13%
AMZN221202C001260002022-11-22 3:29PM EST126.000.010.000.010.00-6078.13%
AMZN221202C001270002022-11-22 3:29PM EST127.000.010.000.010.00-6081.25%
AMZN221202C001280002022-11-23 1:36PM EST128.000.010.000.010.00-120682.81%
AMZN221202C001290002022-11-22 11:05AM EST129.000.020.000.010.00-18084.38%
AMZN221202C001300002022-11-23 9:53AM EST130.000.010.000.010.00-278087.50%
AMZN221202C001310002022-11-22 2:32PM EST131.000.010.000.010.00-1087.50%
AMZN221202C001320002022-11-21 10:08AM EST132.000.010.000.010.00-1090.63%
AMZN221202C001330002022-11-21 9:31AM EST133.000.020.000.010.00-50090.63%
AMZN221202C001340002022-11-17 2:16PM EST134.000.020.000.010.00-21093.75%
AMZN221202C001350002022-11-21 2:38PM EST135.000.010.000.010.00-7093.75%
AMZN221202C001360002022-11-18 10:59AM EST136.000.010.000.010.00-7096.88%
AMZN221202C001370002022-11-22 9:46AM EST137.000.010.000.010.00-3098.44%
AMZN221202C001380002022-11-16 10:48AM EST138.000.020.000.010.00-100100.00%
AMZN221202C001390002022-11-25 9:41AM EST139.000.010.000.01-0.01-50.00%100103.13%
AMZN221202C001400002022-11-21 9:47AM EST140.000.010.000.010.00-70103.13%
AMZN221202C001410002022-11-18 12:55PM EST141.000.010.000.010.00-67506106.25%
AMZN221202C001420002022-11-18 12:55PM EST142.000.010.000.010.00-420106.25%
AMZN221202C001430002022-11-11 3:31PM EST143.000.050.000.010.00-30109.38%
AMZN221202C001440002022-11-21 9:38AM EST144.000.010.000.010.00-60109.38%
AMZN221202C001450002022-11-17 1:24PM EST145.000.010.000.010.00-13199112.50%
AMZN221202C001460002022-11-10 11:49AM EST146.000.020.000.010.00-30112.50%
AMZN221202C001470002022-11-15 9:57AM EST147.000.030.000.010.00-11240115.63%
AMZN221202C001480002022-11-07 12:16PM EST148.000.010.000.010.00-100115.63%
AMZN221202C001490002022-11-11 10:19AM EST149.000.040.000.010.00-10118.75%
AMZN221202C001500002022-11-23 3:44PM EST150.000.010.000.010.00-10118.75%
AMZN221202C001550002022-11-15 1:19PM EST155.000.010.000.010.00-20125.00%
AMZN221202C001600002022-11-15 11:05AM EST160.000.010.000.010.00-6116134.38%
AMZN221202C001650002022-11-14 10:19AM EST165.000.010.000.010.00-172140.63%
AMZN221202C001700002022-11-04 1:39PM EST170.000.010.000.010.00-50146.88%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202P000500002022-11-08 2:34PM EST50.000.020.000.010.00-50162.50%
AMZN221202P000550002022-11-25 11:06AM EST55.000.010.000.010.00-30137.50%
AMZN221202P000600002022-11-22 9:30AM EST60.000.010.000.010.00-3515115.63%
AMZN221202P000650002022-11-22 1:50PM EST65.000.010.000.010.00-4096.88%
AMZN221202P000700002022-11-25 12:49PM EST70.000.010.000.010.00-318078.13%
AMZN221202P000740002022-11-25 12:56PM EST74.000.010.010.020.00-133071.88%
AMZN221202P000750002022-11-25 11:18AM EST75.000.010.010.02-0.01-50.00%11068.75%
AMZN221202P000760002022-11-25 12:42PM EST76.000.010.020.03-0.01-50.00%48068.75%
AMZN221202P000770002022-11-25 12:55PM EST77.000.020.010.02-0.01-33.33%1623,96160.94%
AMZN221202P000780002022-11-25 12:59PM EST78.000.020.020.03-0.01-33.33%2,282061.33%
AMZN221202P000790002022-11-25 12:55PM EST79.000.050.030.04+0.01+25.00%81060.16%
AMZN221202P000800002022-11-25 12:54PM EST80.000.050.040.050.00-8,899058.20%
AMZN221202P000810002022-11-25 12:54PM EST81.000.050.050.06-0.01-16.67%266055.86%
AMZN221202P000820002022-11-25 12:59PM EST82.000.070.060.08-0.02-22.22%2,2262,51053.91%
AMZN221202P000830002022-11-25 12:55PM EST83.000.100.080.10-0.01-9.09%2,0491,76651.95%
AMZN221202P000840002022-11-25 12:59PM EST84.000.120.120.13-0.03-20.00%1,7861,60250.78%
AMZN221202P000850002022-11-25 12:58PM EST85.000.160.160.17-0.03-15.79%3,108049.41%
AMZN221202P000860002022-11-25 12:59PM EST86.000.240.220.24-0.04-14.29%1,636048.63%
AMZN221202P000870002022-11-25 12:59PM EST87.000.310.310.32-0.04-11.43%2,2662,10347.07%
AMZN221202P000880002022-11-25 12:59PM EST88.000.440.430.44-0.01-2.22%1,681046.19%
AMZN221202P000890002022-11-25 12:59PM EST89.000.590.580.60-0.01-1.67%1,6492,88045.31%
AMZN221202P000900002022-11-25 12:59PM EST90.000.810.800.81+0.01+1.25%5,7756,17744.48%
AMZN221202P000910002022-11-25 12:59PM EST91.001.081.071.10+0.04+3.85%3,689044.29%
AMZN221202P000920002022-11-25 12:59PM EST92.001.431.411.43+0.08+5.93%2,078043.41%
AMZN221202P000930002022-11-25 12:59PM EST93.001.841.831.85+0.14+8.24%7,315042.97%
AMZN221202P000940002022-11-25 12:59PM EST94.002.312.322.36+0.14+6.45%7,161042.82%
AMZN221202P000950002022-11-25 12:59PM EST95.002.902.882.93+0.22+8.21%2,6303,18042.29%
AMZN221202P000960002022-11-25 12:59PM EST96.003.543.453.60+0.29+8.92%1,864042.33%
AMZN221202P000970002022-11-25 12:56PM EST97.004.204.154.35+0.35+9.09%259042.73%
AMZN221202P000980002022-11-25 12:55PM EST98.004.904.905.15+0.15+3.16%128043.02%
AMZN221202P000990002022-11-25 12:54PM EST99.005.625.706.00+0.17+3.12%1,038043.46%
AMZN221202P001000002022-11-25 12:58PM EST100.006.666.656.90+0.51+8.29%333044.43%
AMZN221202P001010002022-11-25 11:09AM EST101.006.947.507.95-0.81-10.45%13050.98%
AMZN221202P001020002022-11-25 12:52PM EST102.008.408.508.85+0.25+3.07%241,26750.88%
AMZN221202P001030002022-11-25 12:40PM EST103.009.079.459.75+0.06+0.67%5342849.02%
AMZN221202P001040002022-11-15 1:44PM EST104.0010.0910.3510.800.00-1336756.06%
AMZN221202P001050002022-11-25 12:47PM EST105.0011.4011.3511.70+0.35+3.17%1261,82252.34%
AMZN221202P001060002022-11-25 10:34AM EST106.0011.9512.3012.80-0.04-0.33%1063.48%
AMZN221202P001070002022-11-25 10:34AM EST107.0012.9113.3513.80-0.52-3.87%1067.09%
AMZN221202P001080002022-11-23 3:40PM EST108.0013.8014.2514.800.00-180070.70%
AMZN221202P001090002022-11-23 9:50AM EST109.0015.6315.3015.800.00-63074.12%
AMZN221202P001100002022-11-25 12:55PM EST110.0016.5016.3516.70+0.05+0.30%26068.75%
AMZN221202P001110002022-11-25 10:35AM EST111.0016.8517.3017.80-1.00-5.60%15280.86%
AMZN221202P001120002022-11-25 10:52AM EST112.0018.1218.3518.80-0.37-2.00%69484.18%
AMZN221202P001130002022-11-23 3:54PM EST113.0018.9019.2519.800.00-3087.30%
AMZN221202P001140002022-11-25 12:54PM EST114.0020.2520.3020.80+0.05+0.25%2090.53%
AMZN221202P001150002022-11-25 12:50PM EST115.0021.1521.2521.75-0.50-2.31%3089.06%
AMZN221202P001160002022-11-25 12:43PM EST116.0021.9022.2522.75-0.55-2.45%3091.99%
AMZN221202P001170002022-11-09 9:30AM EST117.0027.7123.2523.750.00-1094.92%
AMZN221202P001180002022-11-22 1:32PM EST118.0024.7724.1524.750.00-6097.85%
AMZN221202P001190002022-11-08 3:18PM EST119.0029.3525.2525.750.00-780100.78%
AMZN221202P001200002022-11-25 9:42AM EST120.0026.2026.2526.75+4.55+21.02%10103.52%
AMZN221202P001210002022-11-08 3:21PM EST121.0031.3027.3027.750.00-680106.25%
AMZN221202P001220002022-11-09 11:56AM EST122.0034.3628.2528.750.00-10108.98%
AMZN221202P001230002022-11-04 10:47AM EST123.0033.6029.3029.750.00-20111.72%
AMZN221202P001240002022-11-02 11:18AM EST124.0029.8430.2530.750.00-10114.45%
AMZN221202P001250002022-11-18 9:37AM EST125.0030.1531.2031.750.00-10116.99%
AMZN221202P001260002022-11-10 3:20PM EST126.0029.5032.2032.750.00-50119.53%
AMZN221202P001270002022-11-01 2:39PM EST127.0030.6833.2033.750.00-160122.27%
AMZN221202P001280002022-11-10 10:04AM EST128.0032.9734.2034.750.00-11124.61%
AMZN221202P001290002022-10-28 10:01AM EST129.0027.6035.3035.750.00-10127.15%
AMZN221202P001300002022-11-17 12:51PM EST130.0034.0536.2536.750.00-10129.69%
AMZN221202P001310002022-11-08 12:25PM EST131.0039.8537.2037.750.00-20132.03%
AMZN221202P001320002022-11-08 12:25PM EST132.0040.8538.2538.750.00-20134.57%
AMZN221202P001330002022-11-03 8:42AM EST133.0039.9039.2039.750.00--0136.91%
AMZN221202P001340002022-11-10 9:30AM EST134.0040.6040.3040.750.00-50139.26%
AMZN221202P001350002022-11-08 2:57PM EST135.0046.0541.2041.750.00-3200141.60%
AMZN221202P001360002022-10-21 9:34AM EST136.0021.1241.6542.000.00-5000.00%
AMZN221202P001370002022-11-08 1:52PM EST137.0047.0543.3043.750.00-10146.29%
AMZN221202P001400002022-11-25 12:44PM EST140.0045.9446.2546.75-0.56-1.20%139153.13%
AMZN221202P001410002022-11-03 9:00AM EST141.0049.9047.2047.750.00--0155.08%
AMZN221202P001450002022-10-18 8:30AM EST145.0026.3749.3049.650.00--00.00%
AMZN221202P001500002022-11-08 10:02AM EST150.0060.0056.2056.750.00-10174.22%
AMZN221202P001550002022-10-26 8:35AM EST155.0039.050.000.000.00--00.00%
AMZN221202P001600002022-10-21 11:41AM EST160.0042.6565.6566.000.00-200.00%