Singapore markets close in 4 hours 12 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241220C000800002024-07-15 2:23PM EDT80.00114.280.000.000.00-300.00%
AMZN241220C000850002024-06-24 9:30AM EDT85.00107.650.000.000.00-100.00%
AMZN241220C000900002024-07-12 12:57PM EDT90.00107.450.000.000.00-1400.00%
AMZN241220C000950002024-07-12 2:11PM EDT95.00103.740.000.000.00-100.00%
AMZN241220C001000002024-07-11 3:52PM EDT100.0097.950.000.000.00-300.00%
AMZN241220C001050002024-06-27 12:39PM EDT105.0097.820.000.000.00-100.00%
AMZN241220C001100002024-06-24 2:08PM EDT110.0079.680.000.000.00-100.00%
AMZN241220C001150002024-06-24 2:59PM EDT115.0075.340.000.000.00-2300.00%
AMZN241220C001200002024-07-15 11:03AM EDT120.0078.600.000.000.00-2000.00%
AMZN241220C001250002024-07-15 10:10AM EDT125.0074.750.000.000.00-100.00%
AMZN241220C001300002024-07-12 3:50PM EDT130.0068.750.000.000.00-200.00%
AMZN241220C001350002024-07-15 9:43AM EDT135.0064.710.000.000.00-300.00%
AMZN241220C001400002024-07-15 10:54AM EDT140.0060.350.000.000.00-300.00%
AMZN241220C001450002024-07-15 1:57PM EDT145.0052.000.000.000.00-4600.00%
AMZN241220C001500002024-07-15 3:32PM EDT150.0049.050.000.000.00-2800.00%
AMZN241220C001550002024-07-15 12:08PM EDT155.0044.450.000.000.00-600.00%
AMZN241220C001600002024-07-15 12:11PM EDT160.0039.750.000.000.00-1900.00%
AMZN241220C001650002024-07-15 1:34PM EDT165.0035.610.000.000.00-700.00%
AMZN241220C001700002024-07-15 1:12PM EDT170.0031.420.000.000.00-800.00%
AMZN241220C001750002024-07-15 3:48PM EDT175.0028.540.000.000.00-36800.00%
AMZN241220C001800002024-07-15 3:42PM EDT180.0025.600.000.000.00-6500.00%
AMZN241220C001850002024-07-15 2:43PM EDT185.0022.300.000.000.00-1800.00%
AMZN241220C001900002024-07-15 3:58PM EDT190.0019.750.000.000.00-42800.00%
AMZN241220C001950002024-07-15 3:58PM EDT195.0017.200.000.000.00-21900.39%
AMZN241220C002000002024-07-15 3:57PM EDT200.0014.930.000.000.00-32301.56%
AMZN241220C002050002024-07-15 3:52PM EDT205.0012.520.000.000.00-10601.56%
AMZN241220C002100002024-07-15 3:51PM EDT210.0010.650.000.000.00-11603.13%
AMZN241220C002150002024-07-15 3:36PM EDT215.009.350.000.000.00-7303.13%
AMZN241220C002200002024-07-15 3:57PM EDT220.007.980.000.000.00-21103.13%
AMZN241220C002250002024-07-15 3:05PM EDT225.006.750.000.000.00-4706.25%
AMZN241220C002300002024-07-15 3:57PM EDT230.005.660.000.000.00-11206.25%
AMZN241220C002350002024-07-15 2:56PM EDT235.004.710.000.000.00-3106.25%
AMZN241220C002400002024-07-15 3:59PM EDT240.004.050.000.000.00-20006.25%
AMZN241220C002450002024-07-15 3:44PM EDT245.003.310.000.000.00-906.25%
AMZN241220C002500002024-07-15 3:11PM EDT250.002.850.000.000.00-12306.25%
AMZN241220C002550002024-07-15 1:31PM EDT255.002.270.000.000.00-906.25%
AMZN241220C002600002024-07-15 3:34PM EDT260.002.010.000.000.00-57012.50%
AMZN241220C002700002024-07-15 2:22PM EDT270.001.390.000.000.00-11012.50%
AMZN241220C002800002024-07-15 1:11PM EDT280.000.970.000.000.00-92012.50%
AMZN241220C002900002024-07-15 1:31PM EDT290.000.700.000.000.00-12012.50%
AMZN241220C003000002024-07-15 1:33PM EDT300.000.530.000.000.00-37012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241220P000800002024-07-15 3:36PM EDT80.000.120.000.000.00-7025.00%
AMZN241220P000850002024-07-02 10:56AM EDT85.000.130.000.000.00-1025.00%
AMZN241220P000900002024-06-28 3:14PM EDT90.000.160.000.000.00-6025.00%
AMZN241220P000950002024-07-15 1:59PM EDT95.000.230.000.000.00-1025.00%
AMZN241220P001000002024-07-15 2:57PM EDT100.000.290.000.000.00-17025.00%
AMZN241220P001050002024-07-10 10:07AM EDT105.000.310.000.000.00-1025.00%
AMZN241220P001100002024-07-11 12:31PM EDT110.000.410.000.000.00-1012.50%
AMZN241220P001150002024-07-15 3:42PM EDT115.000.480.000.000.00-21012.50%
AMZN241220P001200002024-07-15 11:40AM EDT120.000.550.000.000.00-2012.50%
AMZN241220P001250002024-07-15 2:21PM EDT125.000.760.000.000.00-4012.50%
AMZN241220P001300002024-07-15 1:07PM EDT130.000.950.000.000.00-7012.50%
AMZN241220P001350002024-07-15 3:42PM EDT135.001.130.000.000.00-27012.50%
AMZN241220P001400002024-07-15 1:41PM EDT140.001.510.000.000.00-2012.50%
AMZN241220P001450002024-07-11 11:27AM EDT145.001.750.000.000.00-100012.50%
AMZN241220P001500002024-07-15 3:48PM EDT150.002.360.000.000.00-1906.25%
AMZN241220P001550002024-07-15 2:24PM EDT155.003.010.000.000.00-2106.25%
AMZN241220P001600002024-07-15 3:40PM EDT160.003.730.000.000.00-7106.25%
AMZN241220P001650002024-07-15 3:52PM EDT165.004.820.000.000.00-1506.25%
AMZN241220P001700002024-07-15 3:44PM EDT170.005.900.000.000.00-15803.13%
AMZN241220P001750002024-07-15 3:59PM EDT175.007.300.000.000.00-38903.13%
AMZN241220P001800002024-07-15 3:50PM EDT180.009.000.000.000.00-13203.13%
AMZN241220P001850002024-07-15 3:49PM EDT185.0010.900.000.000.00-4401.56%
AMZN241220P001900002024-07-15 3:55PM EDT190.0012.900.000.000.00-11300.78%
AMZN241220P001950002024-07-15 3:57PM EDT195.0015.350.000.000.00-12800.00%
AMZN241220P002000002024-07-15 3:58PM EDT200.0018.150.000.000.00-19000.00%
AMZN241220P002050002024-07-15 1:49PM EDT205.0021.420.000.000.00-300.00%
AMZN241220P002100002024-07-15 3:33PM EDT210.0024.090.000.000.00-2000.00%
AMZN241220P002150002024-07-15 11:06AM EDT215.0025.850.000.000.00-4100.00%
AMZN241220P002200002024-07-11 1:39PM EDT220.0029.970.000.000.00-1200.00%
AMZN241220P002250002024-07-15 2:41PM EDT225.0035.590.000.000.00-300.00%
AMZN241220P002300002024-07-01 3:17PM EDT230.0036.150.000.000.00-100.00%
AMZN241220P002350002024-07-01 2:32PM EDT235.0040.000.000.000.00--00.00%
AMZN241220P002400002024-07-15 9:35AM EDT240.0047.200.000.000.00-400.00%
AMZN241220P002450002024-06-13 3:24PM EDT245.0060.7050.0051.800.00-100.00%
AMZN241220P002500002024-07-12 11:33AM EDT250.0055.200.000.000.00-300.00%
AMZN241220P002550002024-07-02 3:51PM EDT255.0055.750.000.000.00--00.00%
AMZN241220P002600002024-03-05 10:46AM EDT260.0084.2975.6576.250.00-5053.76%
AMZN241220P002800002024-06-10 3:44PM EDT280.0093.1579.7580.550.00--00.00%