Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.76+3.60 (+2.08%)
At close: 04:00PM EST
177.13 +0.37 (+0.21%)
Pre-market: 04:10AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240301C000800002024-02-29 3:39PM EST80.0095.150.000.000.00-5600.00%
AMZN240301C000850002024-02-29 1:57PM EST85.0089.460.000.000.00-700.00%
AMZN240301C000900002024-02-29 3:54PM EST90.0086.100.000.000.00-1400.00%
AMZN240301C000950002024-02-29 9:58AM EST95.0080.000.000.000.00-200.00%
AMZN240301C001000002024-02-29 3:50PM EST100.0075.450.000.000.00-300.00%
AMZN240301C001050002024-02-29 2:50PM EST105.0070.020.000.000.00-100.00%
AMZN240301C001100002024-02-27 3:39PM EST110.0063.570.000.000.00-400.00%
AMZN240301C001150002024-02-28 12:06PM EST115.0058.890.000.000.00-100.00%
AMZN240301C001200002024-02-29 2:15PM EST120.0055.130.000.000.00-300.00%
AMZN240301C001250002024-02-29 3:50PM EST125.0050.400.000.000.00-3100.00%
AMZN240301C001300002024-02-29 3:28PM EST130.0045.130.000.000.00-200.00%
AMZN240301C001350002024-02-29 3:12PM EST135.0040.040.000.000.00-5300.00%
AMZN240301C001400002024-02-29 3:43PM EST140.0035.160.000.000.00-4600.00%
AMZN240301C001430002024-02-26 2:31PM EST143.0032.540.000.000.00-200.00%
AMZN240301C001440002024-02-28 10:27AM EST144.0029.090.000.000.00-100.00%
AMZN240301C001450002024-02-29 11:40AM EST145.0029.000.000.000.00-600.00%
AMZN240301C001460002024-02-29 1:00PM EST146.0028.730.000.000.00-300.00%
AMZN240301C001470002024-02-28 12:20PM EST147.0026.820.000.000.00-4300.00%
AMZN240301C001480002024-02-29 12:47PM EST148.0026.780.000.000.00-3000.00%
AMZN240301C001490002024-02-29 2:03PM EST149.0026.110.000.000.00-100.00%
AMZN240301C001500002024-02-29 3:53PM EST150.0025.720.000.000.00-18900.00%
AMZN240301C001525002024-02-29 3:59PM EST152.5024.300.000.000.00-300.00%
AMZN240301C001550002024-02-29 3:46PM EST155.0020.210.000.000.00-9500.00%
AMZN240301C001575002024-02-29 2:19PM EST157.5017.790.000.000.00-1200.00%
AMZN240301C001600002024-02-29 3:59PM EST160.0016.700.000.000.00-1,61200.00%
AMZN240301C001625002024-02-29 3:50PM EST162.5013.100.000.000.00-4400.00%
AMZN240301C001650002024-02-29 3:58PM EST165.0012.000.000.000.00-32800.00%
AMZN240301C001675002024-02-29 3:52PM EST167.508.350.000.000.00-13000.00%
AMZN240301C001700002024-02-29 3:59PM EST170.006.800.000.000.00-2,40600.00%
AMZN240301C001725002024-02-29 3:59PM EST172.504.150.000.000.00-8,86300.00%
AMZN240301C001750002024-02-29 3:59PM EST175.001.830.000.000.00-54,90500.00%
AMZN240301C001775002024-02-29 3:59PM EST177.500.530.000.000.00-24,60703.13%
AMZN240301C001800002024-02-29 3:59PM EST180.000.130.000.000.00-15,590012.50%
AMZN240301C001825002024-02-29 3:59PM EST182.500.020.000.000.00-5,003012.50%
AMZN240301C001850002024-02-29 3:59PM EST185.000.020.000.000.00-1,271025.00%
AMZN240301C001875002024-02-29 3:57PM EST187.500.010.000.000.00-290025.00%
AMZN240301C001900002024-02-29 3:56PM EST190.000.010.000.000.00-753025.00%
AMZN240301C001925002024-02-29 3:50PM EST192.500.010.000.000.00-94050.00%
AMZN240301C001950002024-02-29 3:50PM EST195.000.010.000.000.00-3050.00%
AMZN240301C001975002024-02-29 3:55PM EST197.500.010.000.000.00-24050.00%
AMZN240301C002000002024-02-29 11:21AM EST200.000.010.000.000.00-4050.00%
AMZN240301C002025002024-02-28 10:49AM EST202.500.010.000.000.00-4050.00%
AMZN240301C002050002024-02-26 9:30AM EST205.000.010.000.000.00-5050.00%
AMZN240301C002100002024-02-26 9:30AM EST210.000.010.000.000.00-2050.00%
AMZN240301C002150002024-02-23 10:04AM EST215.000.010.000.000.00-1050.00%
AMZN240301C002200002024-02-21 10:17AM EST220.000.010.000.000.00-60050.00%
AMZN240301C002250002024-02-28 2:50PM EST225.000.010.000.000.00-2050.00%
AMZN240301C002300002024-02-26 9:40AM EST230.000.010.000.000.00-5050.00%
AMZN240301C002350002024-02-12 2:46PM EST235.000.010.000.000.00-155050.00%
AMZN240301C002400002024-02-13 9:44AM EST240.000.010.000.000.00-40050.00%
AMZN240301C002450002024-02-28 10:47AM EST245.000.010.000.000.00-10050.00%
AMZN240301C002500002024-02-28 2:59PM EST250.000.010.000.000.00-1050.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240301P000800002024-02-28 9:38AM EST80.000.010.000.000.00-1050.00%
AMZN240301P000850002024-01-22 10:08AM EST85.000.010.000.010.00-710437.50%
AMZN240301P000900002024-01-22 10:44AM EST90.000.030.000.010.00--1400.00%
AMZN240301P000950002024-02-09 11:22AM EST95.000.010.000.000.00-1050.00%
AMZN240301P001000002024-02-12 9:41AM EST100.000.010.000.000.00-1050.00%
AMZN240301P001050002024-02-12 9:41AM EST105.000.010.000.000.00-1050.00%
AMZN240301P001100002024-02-23 2:54PM EST110.000.010.000.000.00-1050.00%
AMZN240301P001150002024-02-27 2:15PM EST115.000.010.000.000.00-100100.00%
AMZN240301P001200002024-02-23 2:54PM EST120.000.010.000.000.00-2050.00%
AMZN240301P001250002024-02-29 2:51PM EST125.000.010.000.000.00-2050.00%
AMZN240301P001300002024-02-27 9:32AM EST130.000.010.000.000.00-2050.00%
AMZN240301P001350002024-02-27 1:05PM EST135.000.010.000.000.00-7050.00%
AMZN240301P001400002024-02-29 10:52AM EST140.000.010.000.000.00-8050.00%
AMZN240301P001430002024-02-26 9:30AM EST143.000.010.000.000.00-5050.00%
AMZN240301P001440002024-02-23 3:48PM EST144.000.010.000.000.00-240050.00%
AMZN240301P001450002024-02-28 1:35PM EST145.000.010.000.000.00-1050.00%
AMZN240301P001460002024-02-22 2:15PM EST146.000.020.000.000.00-3050.00%
AMZN240301P001470002024-02-26 9:36AM EST147.000.010.000.000.00-200050.00%
AMZN240301P001480002024-02-26 12:20PM EST148.000.010.000.000.00-2050.00%
AMZN240301P001490002024-02-26 12:52PM EST149.000.010.000.000.00-86050.00%
AMZN240301P001500002024-02-29 3:57PM EST150.000.010.000.000.00-22050.00%
AMZN240301P001525002024-02-29 2:39PM EST152.500.010.000.000.00-13050.00%
AMZN240301P001550002024-02-29 2:14PM EST155.000.010.000.000.00-79050.00%
AMZN240301P001575002024-02-29 3:12PM EST157.500.010.000.000.00-58050.00%
AMZN240301P001600002024-02-29 3:50PM EST160.000.010.000.000.00-232050.00%
AMZN240301P001625002024-02-29 3:51PM EST162.500.010.000.000.00-1,363050.00%
AMZN240301P001650002024-02-29 3:58PM EST165.000.020.000.000.00-689025.00%
AMZN240301P001675002024-02-29 3:59PM EST167.500.020.000.000.00-7,769025.00%
AMZN240301P001700002024-02-29 3:59PM EST170.000.020.000.000.00-12,932025.00%
AMZN240301P001725002024-02-29 3:59PM EST172.500.070.000.000.00-28,536012.50%
AMZN240301P001750002024-02-29 3:59PM EST175.000.340.000.000.00-14,98306.25%
AMZN240301P001775002024-02-29 3:59PM EST177.501.480.000.000.00-1,41000.00%
AMZN240301P001800002024-02-29 3:59PM EST180.003.000.000.000.00-30300.00%
AMZN240301P001825002024-02-29 3:57PM EST182.505.730.000.000.00-1000.00%
AMZN240301P001850002024-02-29 3:50PM EST185.009.650.000.000.00-6300.00%
AMZN240301P001875002024-02-29 3:03PM EST187.5012.370.000.000.00-5700.00%
AMZN240301P001900002024-02-29 9:32AM EST190.0016.450.000.000.00-200.00%
AMZN240301P001925002024-02-29 2:31PM EST192.5017.650.000.000.00-500.00%
AMZN240301P001950002024-02-29 2:32PM EST195.0020.000.000.000.00-300.00%
AMZN240301P002000002024-02-29 2:33PM EST200.0025.100.000.000.00-3100.00%
AMZN240301P002050002024-02-29 3:51PM EST205.0029.000.000.000.00-300.00%
AMZN240301P002100002024-02-22 12:08PM EST210.0037.600.000.000.00-12000.00%
AMZN240301P002450002024-02-29 3:58PM EST245.0068.300.000.000.00-200.00%
AMZN240301P002500002024-02-27 9:56AM EST250.0075.600.000.000.00-200.00%