Singapore markets open in 1 hour 14 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.75-4.18 (-2.22%)
At close: 04:00PM EDT
184.28 +0.53 (+0.29%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C000750002024-07-17 3:37PM EDT75.00112.67106.50111.150.00-221478.13%
AMZN240719C000800002024-06-18 3:38PM EDT80.00103.19102.65105.150.00-116122485.16%
AMZN240719C000850002024-07-12 2:01PM EDT85.00111.0596.50101.250.00-17442.19%
AMZN240719C000900002024-07-16 11:09AM EDT90.00104.3091.5096.250.00-4718411.72%
AMZN240719C000950002024-07-17 10:44AM EDT95.0091.7986.5091.200.00-21,164371.88%
AMZN240719C001000002024-07-18 3:27PM EDT100.0083.6081.5086.20-3.90-4.46%34160345.31%
AMZN240719C001050002024-07-17 3:42PM EDT105.0082.6776.5081.300.00-21255337.50%
AMZN240719C001100002024-07-18 3:31PM EDT110.0073.6971.5076.20-8.66-10.52%1438296.09%
AMZN240719C001150002024-07-18 3:14PM EDT115.0068.3266.5071.10-3.37-4.70%13169250.78%
AMZN240719C001200002024-07-18 2:48PM EDT120.0063.9561.5066.20-3.55-5.26%522,391250.00%
AMZN240719C001250002024-07-18 2:03PM EDT125.0058.7756.5061.25-4.33-6.86%106568235.55%
AMZN240719C001300002024-07-18 3:51PM EDT130.0053.9051.5056.15-4.54-7.77%10944200.00%
AMZN240719C001350002024-07-18 3:18PM EDT135.0048.3546.5051.25-3.73-7.16%56579193.36%
AMZN240719C001400002024-07-18 3:50PM EDT140.0044.2041.6046.00-3.45-7.24%4622,011153.13%
AMZN240719C001450002024-07-18 3:58PM EDT145.0038.7336.5041.15-3.88-9.11%571,198142.97%
AMZN240719C001500002024-07-18 3:20PM EDT150.0033.3831.5536.10-4.17-11.11%19110,132124.61%
AMZN240719C001550002024-07-18 3:59PM EDT155.0028.8726.6530.95-4.48-13.43%656,512101.17%
AMZN240719C001600002024-07-18 3:57PM EDT160.0023.6921.5026.40-4.04-14.57%884,394105.08%
AMZN240719C001625002024-07-18 11:32AM EDT162.5020.5019.0524.00-4.76-18.84%4158101.37%
AMZN240719C001650002024-07-18 3:51PM EDT165.0018.8817.5520.95-4.30-18.55%2999,954104.30%
AMZN240719C001675002024-07-18 3:59PM EDT167.5016.2515.2518.90-3.95-19.55%1279106.84%
AMZN240719C001700002024-07-18 3:59PM EDT170.0013.8012.8016.00-3.88-21.95%39632,31887.89%
AMZN240719C001725002024-07-18 2:40PM EDT172.5011.509.0013.40-2.64-18.67%30647118.36%
AMZN240719C001750002024-07-18 3:57PM EDT175.009.067.759.50-4.19-31.62%4235,81566.55%
AMZN240719C001775002024-07-18 3:53PM EDT177.506.705.956.75-4.25-38.81%39064246.09%
AMZN240719C001800002024-07-18 3:59PM EDT180.004.464.404.55-3.89-46.59%5,63319,44640.63%
AMZN240719C001825002024-07-18 3:59PM EDT182.502.772.613.15-3.43-55.32%15,20478145.75%
AMZN240719C001850002024-07-18 3:59PM EDT185.001.411.401.50-2.89-67.21%40,39924,73937.94%
AMZN240719C001875002024-07-18 3:59PM EDT187.500.700.650.72-1.96-73.68%31,2744,84037.94%
AMZN240719C001900002024-07-18 4:00PM EDT190.000.300.200.31-1.28-81.01%78,00031,70538.28%
AMZN240719C001925002024-07-18 3:59PM EDT192.500.130.130.14-0.72-84.71%44,71112,16840.04%
AMZN240719C001950002024-07-18 3:59PM EDT195.000.060.050.07-0.40-86.96%29,03444,48242.77%
AMZN240719C001975002024-07-18 3:58PM EDT197.500.030.030.04-0.21-87.50%11,30331,80146.09%
AMZN240719C002000002024-07-18 3:59PM EDT200.000.020.020.04-0.12-85.71%30,053121,04050.78%
AMZN240719C002025002024-07-18 3:57PM EDT202.500.010.020.03-0.09-90.00%5,67243,96455.86%
AMZN240719C002050002024-07-18 3:57PM EDT205.000.010.010.03-0.07-87.50%6,60042,16060.16%
AMZN240719C002075002024-07-18 3:40PM EDT207.500.010.010.02-0.04-80.00%72212,37664.06%
AMZN240719C002100002024-07-18 3:59PM EDT210.000.010.000.02-0.04-80.00%4,23032,46967.19%
AMZN240719C002125002024-07-18 3:57PM EDT212.500.010.000.02-0.02-66.67%6293,67971.88%
AMZN240719C002150002024-07-18 3:52PM EDT215.000.010.000.02-0.03-75.00%1,75512,05876.56%
AMZN240719C002175002024-07-18 3:55PM EDT217.500.010.000.02-0.03-75.00%2913,95681.25%
AMZN240719C002200002024-07-18 3:55PM EDT220.000.010.000.01-0.01-50.00%1,77420,91681.25%
AMZN240719C002225002024-07-18 11:35AM EDT222.500.010.000.01-0.01-50.00%1,0722,79987.50%
AMZN240719C002250002024-07-18 3:43PM EDT225.000.010.000.010.00-22210,28490.63%
AMZN240719C002300002024-07-18 1:20PM EDT230.000.010.000.010.00-7004,04298.44%
AMZN240719C002350002024-07-18 2:43PM EDT235.000.010.000.010.00-452,615109.38%
AMZN240719C002400002024-07-18 11:19AM EDT240.000.010.000.01-0.01-50.00%7406,215115.63%
AMZN240719C002450002024-07-18 9:30AM EDT245.000.010.000.010.00-13,684125.00%
AMZN240719C002500002024-07-12 2:53PM EDT250.000.040.000.010.00-455,755131.25%
AMZN240719C002550002024-07-18 3:13PM EDT255.000.010.000.010.00-103,801140.63%
AMZN240719C002600002024-07-17 3:00PM EDT260.000.010.000.010.00-14,647150.00%
AMZN240719C002650002024-07-15 12:20PM EDT265.000.020.000.010.00-11156.25%
AMZN240719C002700002024-07-03 11:23AM EDT270.000.010.000.010.00-42,304162.50%
AMZN240719C002800002024-07-17 11:32AM EDT280.000.010.000.010.00-1,2281,816175.00%
AMZN240719C002900002024-07-18 12:04PM EDT290.000.010.000.010.00-13,303187.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P000750002024-07-18 11:06AM EDT75.000.010.000.010.00-62,307375.00%
AMZN240719P000800002024-06-28 3:07PM EDT80.000.010.000.010.00-152350.00%
AMZN240719P000850002024-06-20 11:40AM EDT85.000.020.000.010.00-900948325.00%
AMZN240719P000900002024-05-29 2:12PM EDT90.000.020.000.010.00-31,615300.00%
AMZN240719P000950002024-07-16 3:59PM EDT95.000.010.000.010.00-20691275.00%
AMZN240719P001000002024-07-18 11:22AM EDT100.000.010.000.010.00-31,147256.25%
AMZN240719P001050002024-07-11 2:26PM EDT105.000.010.000.010.00-11,600237.50%
AMZN240719P001100002024-07-01 10:01AM EDT110.000.010.000.030.00-1502,530240.63%
AMZN240719P001150002024-07-11 11:25AM EDT115.000.010.000.020.00-14,599212.50%
AMZN240719P001200002024-07-09 3:20PM EDT120.000.020.000.020.00-2075,096196.88%
AMZN240719P001250002024-07-11 1:18PM EDT125.000.020.000.030.00-97,412184.38%
AMZN240719P001300002024-07-18 12:23PM EDT130.000.010.000.03-0.01-50.00%25,525167.19%
AMZN240719P001350002024-07-18 12:37PM EDT135.000.010.000.010.00-14,802137.50%
AMZN240719P001400002024-07-17 1:37PM EDT140.000.010.000.010.00-128,312121.88%
AMZN240719P001450002024-07-18 2:48PM EDT145.000.010.000.010.00-40177,443106.25%
AMZN240719P001500002024-07-18 1:06PM EDT150.000.010.000.010.00-660,61993.75%
AMZN240719P001550002024-07-18 3:57PM EDT155.000.010.000.010.00-5031,70178.13%
AMZN240719P001600002024-07-18 3:57PM EDT160.000.020.010.040.00-1,72421,28377.34%
AMZN240719P001625002024-07-18 3:55PM EDT162.500.010.010.04-0.01-50.00%3772,50669.53%
AMZN240719P001650002024-07-18 3:54PM EDT165.000.030.000.040.00-1,49417,77660.16%
AMZN240719P001675002024-07-18 3:59PM EDT167.500.040.030.05-0.01-20.00%4172,73857.81%
AMZN240719P001700002024-07-18 3:59PM EDT170.000.070.050.09+0.02+40.00%1,61445,49854.10%
AMZN240719P001725002024-07-18 3:59PM EDT172.500.100.100.13+0.03+42.86%1,0071,47450.98%
AMZN240719P001750002024-07-18 3:59PM EDT175.000.180.170.18+0.06+50.00%4,60714,58144.43%
AMZN240719P001775002024-07-18 3:59PM EDT177.500.340.320.37+0.15+78.95%6,1722,88041.80%
AMZN240719P001800002024-07-18 3:59PM EDT180.000.690.670.73+0.37+115.62%42,19736,47138.97%
AMZN240719P001825002024-07-18 3:59PM EDT182.501.431.371.44+0.83+138.33%19,8827,00337.06%
AMZN240719P001850002024-07-18 3:59PM EDT185.002.582.232.72+1.44+126.32%26,12827,66837.35%
AMZN240719P001875002024-07-18 3:58PM EDT187.504.303.856.50+2.25+109.76%9,0718,73453.37%
AMZN240719P001900002024-07-18 3:59PM EDT190.006.356.406.95+2.89+83.53%5,02920,64150.29%
AMZN240719P001925002024-07-18 3:59PM EDT192.508.807.9010.00+3.55+67.62%1,5828,62276.95%
AMZN240719P001950002024-07-18 3:59PM EDT195.0011.269.8512.70+3.93+53.62%1,3019,59394.34%
AMZN240719P001975002024-07-18 3:53PM EDT197.5013.6112.3515.20+4.01+41.77%4054,144106.06%
AMZN240719P002000002024-07-18 3:58PM EDT200.0016.4015.9017.30+4.46+37.35%6,7506,22078.03%
AMZN240719P002025002024-07-18 3:52PM EDT202.5018.6017.1020.45+4.06+27.92%2,0251,28955.86%
AMZN240719P002050002024-07-18 3:55PM EDT205.0021.1019.0023.90+3.90+22.67%4,9412,88484.77%
AMZN240719P002075002024-07-18 3:52PM EDT207.5023.6021.8525.65+3.77+19.01%99617950.00%
AMZN240719P002100002024-07-18 2:49PM EDT210.0026.3124.2029.00+3.51+15.39%114110.74%
AMZN240719P002125002024-07-18 3:12PM EDT212.5028.7526.7031.50+3.50+13.86%19814118.36%
AMZN240719P002150002024-07-18 3:12PM EDT215.0031.7029.2033.35+3.36+11.86%56685.16%
AMZN240719P002175002024-07-11 3:44PM EDT217.5023.1231.5036.300.00--0114.84%
AMZN240719P002200002024-07-12 1:53PM EDT220.0023.6734.0038.850.00-55124.22%
AMZN240719P002225002024-07-09 2:57PM EDT222.5022.3536.5541.400.00--0136.13%
AMZN240719P002250002024-07-18 2:49PM EDT225.0040.7039.1043.40+7.83+23.82%8350.00%
AMZN240719P002300002024-07-11 3:33PM EDT230.0035.7844.0048.750.00-20141.80%
AMZN240719P002350002024-04-05 11:10AM EDT235.0049.9548.3549.250.00-200.00%
AMZN240719P002400002024-06-25 3:49PM EDT240.0053.4554.1558.900.00-10184.77%
AMZN240719P002450002024-05-31 3:50PM EDT245.0069.5549.9052.600.00-100.00%
AMZN240719P002500002024-07-09 3:48PM EDT250.0050.2064.0068.800.00-200189.84%
AMZN240719P002800002024-06-25 3:49PM EDT280.0093.4594.0098.800.00--0247.27%
AMZN240719P002900002024-07-15 2:33PM EDT290.0097.44104.00108.800.00-20264.45%