Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.13-0.62 (-0.34%)
At close: 04:00PM EDT
182.80 -0.33 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240920C000450002024-06-20 10:57AM EDT45.00141.57137.15140.000.00-1373165.04%
AMZN240920C000500002024-07-09 3:50PM EDT50.00150.21133.00134.400.00-50476159.23%
AMZN240920C000550002024-07-19 10:12AM EDT55.00129.40128.05129.50-2.65-2.01%3445151.17%
AMZN240920C000600002024-07-02 10:54AM EDT60.00123.57122.35125.10-14.53-10.52%2169138.97%
AMZN240920C000650002024-06-25 3:21PM EDT65.00123.54118.30119.400.00-31,115133.89%
AMZN240920C000700002024-07-15 12:49PM EDT70.00122.13113.25114.600.00-1538127.30%
AMZN240920C000750002024-07-17 3:37PM EDT75.00113.63108.45109.500.00-2882120.26%
AMZN240920C000800002024-07-19 3:41PM EDT80.00103.47103.65104.40-5.62-5.15%1161,277113.57%
AMZN240920C000850002024-07-12 2:25PM EDT85.00111.7398.5599.650.00-21,081107.76%
AMZN240920C000900002024-07-12 1:37PM EDT90.00106.8893.6094.650.00-2887101.17%
AMZN240920C000950002024-07-18 12:56PM EDT95.0089.3888.8089.800.00-11,74397.56%
AMZN240920C001000002024-07-18 3:06PM EDT100.0085.1183.9084.850.00-122,22292.14%
AMZN240920C001050002024-07-18 2:59PM EDT105.0080.3278.8079.750.00-11,79984.23%
AMZN240920C001100002024-07-19 10:32AM EDT110.0075.2474.0574.85-2.38-3.07%15,10480.71%
AMZN240920C001150002024-07-18 12:37PM EDT115.0069.1469.1569.950.00-21,42976.05%
AMZN240920C001200002024-07-19 9:36AM EDT120.0064.5064.3065.05-1.47-2.23%31,97471.73%
AMZN240920C001250002024-07-19 1:19PM EDT125.0059.2659.3560.20+0.11+0.19%71,44067.11%
AMZN240920C001300002024-07-19 11:12AM EDT130.0055.7854.5055.35+0.08+0.14%55,48163.01%
AMZN240920C001350002024-07-19 3:18PM EDT135.0050.2849.6550.55-0.86-1.68%114,42359.03%
AMZN240920C001400002024-07-19 3:38PM EDT140.0045.0144.9045.80-0.71-1.55%573,18455.52%
AMZN240920C001450002024-07-19 2:09PM EDT145.0040.5039.9041.25-0.40-0.98%134,36851.61%
AMZN240920C001500002024-07-19 3:20PM EDT150.0036.3535.4536.45-0.33-0.90%885,43551.37%
AMZN240920C001550002024-07-19 3:04PM EDT155.0031.5531.3531.85-1.00-3.07%284,79947.71%
AMZN240920C001600002024-07-19 3:40PM EDT160.0027.0027.2527.40-1.05-3.74%18620,06144.43%
AMZN240920C001650002024-07-19 3:49PM EDT165.0022.9023.2523.40-1.35-5.57%854,57542.58%
AMZN240920C001700002024-07-19 3:12PM EDT170.0019.7419.5519.70-0.26-1.30%958,51141.10%
AMZN240920C001750002024-07-19 3:18PM EDT175.0016.0016.2016.35-1.10-6.43%10723,80939.95%
AMZN240920C001800002024-07-19 3:59PM EDT180.0013.2513.2013.35-0.71-5.09%67311,10438.98%
AMZN240920C001850002024-07-19 3:57PM EDT185.0010.5010.6010.75-0.65-5.83%1,58418,78738.26%
AMZN240920C001900002024-07-19 3:59PM EDT190.008.408.358.50-0.60-6.67%2,029138,43437.59%
AMZN240920C001950002024-07-19 3:57PM EDT195.006.476.506.65-0.63-8.87%1,48912,06537.17%
AMZN240920C002000002024-07-19 3:59PM EDT200.005.055.005.05-0.45-8.18%5,86731,89836.54%
AMZN240920C002050002024-07-19 3:56PM EDT205.003.823.753.85-0.38-9.05%4169,92136.34%
AMZN240920C002100002024-07-19 3:58PM EDT210.002.832.772.85-0.37-11.56%7,28418,66535.96%
AMZN240920C002150002024-07-19 3:54PM EDT215.002.052.032.11-0.35-14.58%1,06310,07835.80%
AMZN240920C002200002024-07-19 3:59PM EDT220.001.511.501.54-0.29-16.11%2,48416,85435.67%
AMZN240920C002250002024-07-19 3:58PM EDT225.001.111.081.13-0.22-16.54%6047,73935.69%
AMZN240920C002300002024-07-19 3:57PM EDT230.000.810.800.82-0.20-19.80%4177,32535.71%
AMZN240920C002350002024-07-19 3:57PM EDT235.000.590.580.61-0.16-21.33%591,84335.96%
AMZN240920C002400002024-07-19 3:34PM EDT240.000.450.430.46-0.11-19.64%1252,26036.33%
AMZN240920C002450002024-07-19 1:07PM EDT245.000.350.330.35-0.07-16.67%787436.72%
AMZN240920C002500002024-07-19 3:58PM EDT250.000.270.260.27-0.05-15.62%2837,88337.21%
AMZN240920C002550002024-07-19 3:13PM EDT255.000.210.190.21-0.04-16.00%486637.70%
AMZN240920C002600002024-07-19 12:09PM EDT260.000.190.140.18-0.02-9.52%647638.67%
AMZN240920C002650002024-07-19 2:28PM EDT265.000.150.110.15-0.02-11.76%1121439.45%
AMZN240920C002700002024-07-19 9:32AM EDT270.000.120.110.13-0.03-20.00%2845040.33%
AMZN240920C002750002024-07-19 11:40AM EDT275.000.100.080.11-0.02-16.67%29441.11%
AMZN240920C002800002024-07-19 3:57PM EDT280.000.080.070.09-0.02-20.00%21397641.60%
AMZN240920C002850002024-07-19 1:47PM EDT285.000.080.060.08-0.01-11.11%211,40542.58%
AMZN240920C002900002024-07-18 10:04AM EDT290.000.100.040.080.00-211643.95%
AMZN240920C003000002024-07-19 11:05AM EDT300.000.060.040.06+0.01+20.00%2111,29345.31%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240920P000450002024-07-18 9:30AM EDT45.000.040.000.040.00-22,473114.84%
AMZN240920P000500002024-07-12 10:18AM EDT50.000.020.000.040.00-105,033106.25%
AMZN240920P000550002024-07-18 11:23AM EDT55.000.010.000.040.00-556699.22%
AMZN240920P000600002024-07-10 1:09PM EDT60.000.010.000.030.00-1122,45989.84%
AMZN240920P000650002024-07-18 12:06PM EDT65.000.010.000.040.00-12,07485.94%
AMZN240920P000700002024-07-15 12:43PM EDT70.000.020.010.040.00-31,36981.25%
AMZN240920P000750002024-07-18 3:23PM EDT75.000.020.010.040.00-1002,84175.78%
AMZN240920P000800002024-07-18 9:30AM EDT80.000.020.020.040.00-14,71571.88%
AMZN240920P000850002024-07-18 3:53PM EDT85.000.050.040.050.00-113,18969.92%
AMZN240920P000900002024-07-19 11:54AM EDT90.000.050.050.070.00-409,80166.99%
AMZN240920P000950002024-07-19 3:26PM EDT95.000.070.070.080.00-15,38063.87%
AMZN240920P001000002024-07-18 3:46PM EDT100.000.090.090.110.00-1513,63461.33%
AMZN240920P001050002024-07-17 1:55PM EDT105.000.110.110.13+0.01+10.00%14,35558.11%
AMZN240920P001100002024-07-19 1:24PM EDT110.000.160.150.16+0.02+14.29%35314,44855.57%
AMZN240920P001150002024-07-19 1:24PM EDT115.000.200.190.21-0.01-4.76%2627,31453.03%
AMZN240920P001200002024-07-19 3:29PM EDT120.000.250.250.27-0.02-7.41%1837,03850.73%
AMZN240920P001250002024-07-19 1:25PM EDT125.000.330.320.34+0.01+3.13%1237,46148.49%
AMZN240920P001300002024-07-19 10:25AM EDT130.000.430.420.44-0.01-2.27%2712,56046.24%
AMZN240920P001350002024-07-19 3:58PM EDT135.000.560.540.57+0.01+1.82%99,39844.07%
AMZN240920P001400002024-07-19 3:57PM EDT140.000.740.720.75-0.02-2.63%7516,57542.04%
AMZN240920P001450002024-07-19 3:55PM EDT145.001.000.961.00+0.03+3.09%754,76140.21%
AMZN240920P001500002024-07-19 3:28PM EDT150.001.331.321.35-0.05-3.62%15912,73838.55%
AMZN240920P001550002024-07-19 3:37PM EDT155.001.941.821.87+0.01+0.52%13710,84237.28%
AMZN240920P001600002024-07-19 3:58PM EDT160.002.592.552.58-0.02-0.77%82119,13836.15%
AMZN240920P001650002024-07-19 3:58PM EDT165.003.553.453.60-0.05-1.39%5176,94835.44%
AMZN240920P001700002024-07-19 3:56PM EDT170.004.834.754.85-0.07-1.43%37811,39834.51%
AMZN240920P001750002024-07-19 3:52PM EDT175.006.556.356.50+0.05+0.77%4618,99333.89%
AMZN240920P001800002024-07-19 3:55PM EDT180.008.558.408.55+0.05+0.59%48719,94333.39%
AMZN240920P001850002024-07-19 3:54PM EDT185.0010.9310.8010.95+0.20+1.86%9887,35032.77%
AMZN240920P001900002024-07-19 3:55PM EDT190.0013.7713.6013.75+0.07+0.51%84512,90732.18%
AMZN240920P001950002024-07-19 3:20PM EDT195.0016.8416.8017.00+0.14+0.84%1422,86431.82%
AMZN240920P002000002024-07-19 3:44PM EDT200.0021.0020.2020.55+0.90+4.48%1574,45731.28%
AMZN240920P002050002024-07-19 11:35AM EDT205.0024.6024.0524.55+0.43+1.78%101,49331.31%
AMZN240920P002100002024-07-19 12:13PM EDT210.0027.9528.2028.55-0.45-1.58%292,92630.02%
AMZN240920P002150002024-07-19 1:59PM EDT215.0033.1832.4533.10+3.22+10.75%112330.54%
AMZN240920P002200002024-07-17 9:50AM EDT220.0031.7136.7038.000.00-116432.85%
AMZN240920P002250002024-07-19 2:58PM EDT225.0042.4841.8542.45+11.64+37.74%3535830.74%
AMZN240920P002300002024-07-19 12:09PM EDT230.0046.3746.6047.20+2.55+5.82%1111029.91%
AMZN240920P002350002024-07-18 11:13AM EDT235.0051.2551.0052.700.00-11238.38%
AMZN240920P002400002024-07-12 1:58PM EDT240.0043.8956.0557.650.00-2040.28%
AMZN240920P002450002024-06-17 3:55PM EDT245.0060.4556.1058.100.00-200.00%
AMZN240920P002500002024-07-08 10:50AM EDT250.0050.5266.0567.650.00-10044.90%
AMZN240920P002550002024-05-01 10:03AM EDT255.0074.2077.7580.000.00--084.67%
AMZN240920P002600002024-07-08 12:07PM EDT260.0060.2076.0577.600.00-1048.58%
AMZN240920P002650002024-07-05 12:21PM EDT265.0065.1081.0082.700.00-5051.88%
AMZN240920P002700002024-07-09 2:29PM EDT270.0069.9586.0587.600.00-2052.64%
AMZN240920P002750002024-07-08 11:47AM EDT275.0074.7591.0092.700.00-1055.86%
AMZN240920P002800002024-06-24 12:38PM EDT280.0092.1796.0597.600.00--056.45%