Singapore markets open in 52 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.06+0.40 (+0.22%)
At close: 04:00PM EDT
184.15 +0.09 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C000750002024-06-07 2:01PM EDT75.00111.07108.25110.700.00-122150.20%
AMZN240719C000800002024-05-02 10:33AM EDT80.00103.0095.4097.950.00-5100.00%
AMZN240719C000850002024-05-29 10:13AM EDT85.0099.1498.25100.750.00-96132.23%
AMZN240719C000900002024-06-11 3:29PM EDT90.0096.9293.9595.200.00-3726126.56%
AMZN240719C000950002024-06-17 10:23AM EDT95.0088.0089.1590.10-4.68-5.05%7991119.92%
AMZN240719C001000002024-06-13 11:53AM EDT100.0084.7083.4085.850.00-3126111.62%
AMZN240719C001050002024-06-04 12:06PM EDT105.0074.0578.3580.850.00-2251102.93%
AMZN240719C001100002024-06-13 11:20AM EDT110.0074.7574.1075.300.00-144198.44%
AMZN240719C001150002024-06-14 2:21PM EDT115.0068.7368.5071.000.00-119792.38%
AMZN240719C001200002024-06-17 2:03PM EDT120.0065.5564.4565.10+1.55+2.42%182,89985.79%
AMZN240719C001250002024-06-17 3:19PM EDT125.0060.8559.3560.30+1.20+2.01%3226679.93%
AMZN240719C001300002024-06-17 2:20PM EDT130.0054.5554.4055.30-0.25-0.46%1299673.63%
AMZN240719C001350002024-06-17 3:35PM EDT135.0050.5349.2550.45+0.76+1.53%653366.97%
AMZN240719C001400002024-06-17 2:09PM EDT140.0045.7044.6045.25+1.93+4.41%9422,15761.74%
AMZN240719C001450002024-06-17 1:28PM EDT145.0039.0039.6540.35+0.42+1.09%121,64356.42%
AMZN240719C001500002024-06-17 3:32PM EDT150.0035.7034.7535.40+1.31+3.81%3810,76051.00%
AMZN240719C001550002024-06-17 1:03PM EDT155.0028.5929.8530.45-0.66-2.26%381,74148.71%
AMZN240719C001600002024-06-17 3:23PM EDT160.0026.1825.0025.65+1.75+7.16%1,6164,44043.82%
AMZN240719C001650002024-06-17 3:47PM EDT165.0020.9920.0520.95+1.33+6.77%4910,13939.28%
AMZN240719C001700002024-06-17 3:59PM EDT170.0016.0015.8016.10+0.61+3.96%2,24728,97533.07%
AMZN240719C001750002024-06-17 3:59PM EDT175.0011.7011.6511.85+0.11+0.95%8437,34829.77%
AMZN240719C001800002024-06-17 3:59PM EDT180.008.198.058.25+0.14+1.74%7,89918,68727.92%
AMZN240719C001850002024-06-17 3:59PM EDT185.005.305.205.35+0.10+1.92%7,33437,92726.65%
AMZN240719C001900002024-06-17 3:59PM EDT190.003.203.153.300.00-8,38134,70126.22%
AMZN240719C001950002024-06-17 3:59PM EDT195.001.851.821.900.00-4,78419,68625.93%
AMZN240719C002000002024-06-17 3:59PM EDT200.001.041.021.06-0.01-0.95%8,69463,48426.03%
AMZN240719C002050002024-06-17 3:57PM EDT205.000.560.560.59-0.02-3.45%90715,58526.47%
AMZN240719C002100002024-06-17 3:59PM EDT210.000.330.320.340.00-6318,29327.25%
AMZN240719C002150002024-06-17 3:36PM EDT215.000.210.190.210.00-1388,43528.37%
AMZN240719C002200002024-06-17 3:57PM EDT220.000.120.120.130.00-2,6047,82529.40%
AMZN240719C002250002024-06-17 3:46PM EDT225.000.090.080.090.00-6043,73230.76%
AMZN240719C002300002024-06-17 3:03PM EDT230.000.060.050.06+0.01+20.00%583,94331.93%
AMZN240719C002350002024-06-17 2:36PM EDT235.000.050.040.050.00-291,06333.79%
AMZN240719C002400002024-06-17 3:57PM EDT240.000.030.030.040.00-7480535.35%
AMZN240719C002450002024-06-17 11:45AM EDT245.000.030.020.030.00-761236.72%
AMZN240719C002500002024-06-17 2:39PM EDT250.000.020.020.030.00-352,12238.87%
AMZN240719C002550002024-06-17 12:20PM EDT255.000.020.010.040.00-362342.38%
AMZN240719C002600002024-06-13 1:18PM EDT260.000.020.010.030.00-2153,79143.36%
AMZN240719C002700002024-06-17 1:46PM EDT270.000.010.000.01-0.01-50.00%352,66442.97%
AMZN240719C002800002024-06-14 3:53PM EDT280.000.020.000.030.00-11,04351.37%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P000750002024-06-12 3:01PM EDT75.000.010.000.030.00-162,257101.56%
AMZN240719P000800002024-05-22 2:27PM EDT80.000.010.000.030.00-35295.31%
AMZN240719P000850002024-05-29 10:51AM EDT85.000.020.000.120.00-1064101.56%
AMZN240719P000900002024-05-29 2:12PM EDT90.000.020.000.030.00-31,61582.81%
AMZN240719P000950002024-06-12 2:03PM EDT95.000.010.000.020.00-2069173.44%
AMZN240719P001000002024-06-10 9:39AM EDT100.000.010.000.020.00-294868.75%
AMZN240719P001050002024-06-17 9:55AM EDT105.000.010.010.04-0.01-50.00%21,55468.75%
AMZN240719P001100002024-06-14 10:38AM EDT110.000.020.010.030.00-12,67262.11%
AMZN240719P001150002024-06-10 1:54PM EDT115.000.030.010.030.00-321,33457.03%
AMZN240719P001200002024-06-17 12:52PM EDT120.000.020.020.03-0.01-33.33%1304,18153.52%
AMZN240719P001250002024-06-17 10:14AM EDT125.000.030.030.04-0.02-40.00%316,44350.59%
AMZN240719P001300002024-06-17 10:17AM EDT130.000.050.040.050.00-16,30747.85%
AMZN240719P001350002024-06-17 3:55PM EDT135.000.060.060.07-0.02-25.00%663,76344.92%
AMZN240719P001400002024-06-17 1:36PM EDT140.000.080.080.09-0.01-11.11%3726,28141.60%
AMZN240719P001450002024-06-17 1:48PM EDT145.000.120.110.120.00-1475,61138.38%
AMZN240719P001500002024-06-17 3:56PM EDT150.000.150.150.16-0.03-16.67%8459,53735.16%
AMZN240719P001550002024-06-17 3:24PM EDT155.000.190.200.21-0.06-24.00%60416,59931.74%
AMZN240719P001600002024-06-17 3:44PM EDT160.000.280.300.31-0.10-26.32%1,98210,28028.86%
AMZN240719P001650002024-06-17 3:54PM EDT165.000.480.490.52-0.15-23.81%1,64716,63526.64%
AMZN240719P001700002024-06-17 3:59PM EDT170.000.920.900.93-0.17-15.60%1,96140,76524.87%
AMZN240719P001750002024-06-17 3:58PM EDT175.001.741.681.75-0.21-10.77%3,27911,50523.76%
AMZN240719P001800002024-06-17 3:58PM EDT180.003.083.053.20-0.42-12.00%2,46817,25923.11%
AMZN240719P001850002024-06-17 3:59PM EDT185.005.305.205.35-0.32-5.69%1,62722,31022.33%
AMZN240719P001900002024-06-17 3:41PM EDT190.007.778.158.35-0.90-10.38%4973,61221.77%
AMZN240719P001950002024-06-17 3:45PM EDT195.0011.4411.8012.15-1.26-9.92%590921.61%
AMZN240719P002000002024-06-17 1:43PM EDT200.0016.3916.1516.45-0.91-5.26%241,20421.09%
AMZN240719P002050002024-06-17 2:46PM EDT205.0021.0520.7521.25-1.60-7.06%6745422.85%
AMZN240719P002100002024-06-14 9:30AM EDT210.0027.0025.4026.200.00-1025.88%
AMZN240719P002150002024-06-13 2:37PM EDT215.0030.7030.3531.550.00-15035.08%
AMZN240719P002200002024-06-06 3:55PM EDT220.0035.4035.4036.200.00-1032.96%
AMZN240719P002250002024-06-17 3:33PM EDT225.0040.2240.3541.55-0.28-0.69%3342.68%
AMZN240719P002300002024-06-17 3:33PM EDT230.0045.2445.4046.20-0.25-0.55%3039.50%
AMZN240719P002350002024-04-05 11:10AM EDT235.0049.9548.3549.250.00-200.00%
AMZN240719P002400002024-04-05 1:58PM EDT240.0055.6553.3554.200.00-1400.00%
AMZN240719P002450002024-05-31 3:50PM EDT245.0069.5560.3561.550.00-1056.13%