Singapore markets close in 2 hours 20 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.72-1.77 (-0.91%)
At close: 04:00PM EDT
193.55 +0.83 (+0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C000750002024-07-12 11:01AM EDT75.00119.900.000.000.00-200.00%
AMZN240719C000800002024-06-18 3:38PM EDT80.00103.190.000.000.00-11600.00%
AMZN240719C000850002024-07-12 2:01PM EDT85.00111.050.000.000.00-100.00%
AMZN240719C000900002024-07-15 10:11AM EDT90.00105.000.000.000.00-100.00%
AMZN240719C000950002024-07-11 9:34AM EDT95.00105.220.000.000.00-200.00%
AMZN240719C001000002024-07-15 3:58PM EDT100.0092.820.000.000.00-600.00%
AMZN240719C001050002024-07-12 2:57PM EDT105.0090.820.000.000.00-100.00%
AMZN240719C001100002024-07-15 2:49PM EDT110.0082.350.000.000.00-600.00%
AMZN240719C001150002024-07-15 1:15PM EDT115.0076.330.000.000.00-1500.00%
AMZN240719C001200002024-07-15 3:34PM EDT120.0073.030.000.000.00-3100.00%
AMZN240719C001250002024-07-15 2:54PM EDT125.0067.500.000.000.00-200.00%
AMZN240719C001300002024-07-15 1:12PM EDT130.0061.310.000.000.00-2200.00%
AMZN240719C001350002024-07-15 1:16PM EDT135.0056.420.000.000.00-1300.00%
AMZN240719C001400002024-07-15 3:26PM EDT140.0053.000.000.000.00-17200.00%
AMZN240719C001450002024-07-15 3:14PM EDT145.0047.450.000.000.00-1400.00%
AMZN240719C001500002024-07-15 3:42PM EDT150.0042.550.000.000.00-4600.00%
AMZN240719C001550002024-07-15 2:29PM EDT155.0037.400.000.000.00-1200.00%
AMZN240719C001600002024-07-15 3:48PM EDT160.0032.200.000.000.00-14300.00%
AMZN240719C001625002024-07-15 11:26AM EDT162.5032.380.000.000.00-15800.00%
AMZN240719C001650002024-07-15 3:57PM EDT165.0027.920.000.000.00-20200.00%
AMZN240719C001675002024-07-11 3:10PM EDT167.5026.960.000.000.00-500.00%
AMZN240719C001700002024-07-15 3:50PM EDT170.0022.300.000.000.00-24900.00%
AMZN240719C001725002024-07-15 3:14PM EDT172.5020.280.000.000.00-2500.00%
AMZN240719C001750002024-07-15 3:56PM EDT175.0017.790.000.000.00-22300.00%
AMZN240719C001775002024-07-15 12:10PM EDT177.5015.150.000.000.00-4300.00%
AMZN240719C001800002024-07-15 3:59PM EDT180.0012.600.000.000.00-58400.00%
AMZN240719C001825002024-07-15 3:59PM EDT182.5010.650.000.000.00-18000.00%
AMZN240719C001850002024-07-15 3:52PM EDT185.007.400.000.000.00-87800.00%
AMZN240719C001875002024-07-15 3:59PM EDT187.505.900.000.000.00-1,03300.00%
AMZN240719C001900002024-07-15 3:59PM EDT190.004.200.000.000.00-16,07000.00%
AMZN240719C001925002024-07-15 3:59PM EDT192.502.830.000.000.00-26,45100.00%
AMZN240719C001950002024-07-15 3:59PM EDT195.001.700.000.000.00-79,24803.13%
AMZN240719C001975002024-07-15 3:59PM EDT197.500.980.000.000.00-40,11006.25%
AMZN240719C002000002024-07-15 3:59PM EDT200.000.520.000.000.00-101,06606.25%
AMZN240719C002025002024-07-15 3:59PM EDT202.500.290.000.000.00-33,592012.50%
AMZN240719C002050002024-07-15 3:59PM EDT205.000.150.000.000.00-30,737012.50%
AMZN240719C002075002024-07-15 3:59PM EDT207.500.100.000.000.00-6,931012.50%
AMZN240719C002100002024-07-15 3:59PM EDT210.000.070.000.000.00-11,419025.00%
AMZN240719C002125002024-07-15 3:59PM EDT212.500.040.000.000.00-1,933025.00%
AMZN240719C002150002024-07-15 3:59PM EDT215.000.040.000.000.00-6,269025.00%
AMZN240719C002175002024-07-15 3:58PM EDT217.500.030.000.000.00-1,186025.00%
AMZN240719C002200002024-07-15 3:57PM EDT220.000.010.000.000.00-3,470025.00%
AMZN240719C002225002024-07-15 3:59PM EDT222.500.030.000.000.00-393025.00%
AMZN240719C002250002024-07-15 3:54PM EDT225.000.010.000.000.00-1,353025.00%
AMZN240719C002300002024-07-15 3:56PM EDT230.000.010.000.000.00-702025.00%
AMZN240719C002350002024-07-15 3:44PM EDT235.000.010.000.000.00-703050.00%
AMZN240719C002400002024-07-15 3:44PM EDT240.000.010.000.000.00-14050.00%
AMZN240719C002450002024-07-15 9:30AM EDT245.000.010.000.000.00-6050.00%
AMZN240719C002500002024-07-12 2:53PM EDT250.000.040.000.000.00-45050.00%
AMZN240719C002550002024-07-15 11:27AM EDT255.000.010.000.000.00-1050.00%
AMZN240719C002600002024-07-10 2:17PM EDT260.000.010.000.000.00-15050.00%
AMZN240719C002650002024-07-15 12:20PM EDT265.000.020.000.000.00-1050.00%
AMZN240719C002700002024-07-03 11:23AM EDT270.000.010.000.000.00-4050.00%
AMZN240719C002800002024-07-12 10:24AM EDT280.000.010.000.000.00-1050.00%
AMZN240719C002900002024-07-15 9:30AM EDT290.000.010.000.000.00-102050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P000750002024-07-10 12:50PM EDT75.000.010.000.000.00-1050.00%
AMZN240719P000800002024-06-28 3:07PM EDT80.000.010.000.000.00-1050.00%
AMZN240719P000850002024-06-20 11:40AM EDT85.000.020.000.000.00-900050.00%
AMZN240719P000900002024-05-29 2:12PM EDT90.000.020.000.010.00-31,615225.00%
AMZN240719P000950002024-06-12 2:03PM EDT95.000.010.000.010.00-20691212.50%
AMZN240719P001000002024-07-11 11:28AM EDT100.000.010.000.000.00-3050.00%
AMZN240719P001050002024-07-11 2:26PM EDT105.000.010.000.000.00-1050.00%
AMZN240719P001100002024-07-01 10:01AM EDT110.000.010.000.000.00-150050.00%
AMZN240719P001150002024-07-11 11:25AM EDT115.000.010.000.000.00-1050.00%
AMZN240719P001200002024-07-09 3:20PM EDT120.000.020.000.000.00-207050.00%
AMZN240719P001250002024-07-11 1:18PM EDT125.000.020.000.000.00-9050.00%
AMZN240719P001300002024-07-12 10:26AM EDT130.000.020.000.000.00-1050.00%
AMZN240719P001350002024-07-15 2:51PM EDT135.000.010.000.000.00-33050.00%
AMZN240719P001400002024-07-15 1:35PM EDT140.000.010.000.000.00-429050.00%
AMZN240719P001450002024-07-15 3:39PM EDT145.000.010.000.000.00-1,405050.00%
AMZN240719P001500002024-07-15 2:19PM EDT150.000.020.000.000.00-203050.00%
AMZN240719P001550002024-07-15 3:46PM EDT155.000.020.000.000.00-415050.00%
AMZN240719P001600002024-07-15 3:04PM EDT160.000.020.000.000.00-747050.00%
AMZN240719P001625002024-07-15 3:19PM EDT162.500.020.000.000.00-189025.00%
AMZN240719P001650002024-07-15 3:55PM EDT165.000.020.000.000.00-716025.00%
AMZN240719P001675002024-07-15 3:47PM EDT167.500.030.000.000.00-523025.00%
AMZN240719P001700002024-07-15 3:51PM EDT170.000.040.000.000.00-563025.00%
AMZN240719P001725002024-07-15 3:50PM EDT172.500.050.000.000.00-162025.00%
AMZN240719P001750002024-07-15 3:51PM EDT175.000.070.000.000.00-1,217025.00%
AMZN240719P001775002024-07-15 3:51PM EDT177.500.090.000.000.00-1,128012.50%
AMZN240719P001800002024-07-15 3:59PM EDT180.000.110.000.000.00-5,828012.50%
AMZN240719P001825002024-07-15 3:59PM EDT182.500.200.000.000.00-3,403012.50%
AMZN240719P001850002024-07-15 3:59PM EDT185.000.390.000.000.00-12,794012.50%
AMZN240719P001875002024-07-15 3:59PM EDT187.500.740.000.000.00-10,03206.25%
AMZN240719P001900002024-07-15 3:59PM EDT190.001.350.000.000.00-27,66903.13%
AMZN240719P001925002024-07-15 3:59PM EDT192.502.400.000.000.00-14,34900.39%
AMZN240719P001950002024-07-15 3:59PM EDT195.004.100.000.000.00-8,03200.00%
AMZN240719P001975002024-07-15 3:59PM EDT197.505.590.000.000.00-2,77400.00%
AMZN240719P002000002024-07-15 3:59PM EDT200.007.910.000.000.00-2,24600.00%
AMZN240719P002025002024-07-15 3:34PM EDT202.509.840.000.000.00-4400.00%
AMZN240719P002050002024-07-15 3:51PM EDT205.0013.300.000.000.00-36100.00%
AMZN240719P002075002024-07-15 1:24PM EDT207.5015.480.000.000.00-2200.00%
AMZN240719P002100002024-07-12 11:55AM EDT210.0014.950.000.000.00-6200.00%
AMZN240719P002125002024-07-12 12:38PM EDT212.5018.000.000.000.00--00.00%
AMZN240719P002150002024-07-15 3:47PM EDT215.0023.130.000.000.00-2100.00%
AMZN240719P002175002024-07-11 3:44PM EDT217.5023.120.000.000.00--00.00%
AMZN240719P002200002024-07-12 1:53PM EDT220.0023.670.000.000.00-500.00%
AMZN240719P002225002024-07-09 2:57PM EDT222.5022.350.000.000.00--00.00%
AMZN240719P002250002024-07-15 3:47PM EDT225.0032.870.000.000.00-400.00%
AMZN240719P002300002024-07-11 3:33PM EDT230.0035.780.000.000.00-200.00%
AMZN240719P002350002024-04-05 11:10AM EDT235.0049.9548.3549.250.00-20240.04%
AMZN240719P002400002024-06-25 3:49PM EDT240.0053.450.000.000.00-100.00%
AMZN240719P002450002024-05-31 3:50PM EDT245.0069.5549.9052.600.00-10121.88%
AMZN240719P002500002024-07-09 3:48PM EDT250.0050.200.000.000.00-2000.00%
AMZN240719P002800002024-06-25 3:49PM EDT280.0093.450.000.000.00--00.00%
AMZN240719P002900002024-07-15 2:33PM EDT290.0097.440.000.000.00-200.00%