Singapore markets open in 2 hours 9 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.55-1.69 (-1.65%)
At close: 04:00PM EST
100.46 -0.09 (-0.09%)
After hours: 05:51PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230217C000450002023-01-30 12:18PM EST45.0055.8555.5555.75+2.20+4.10%8134156.64%
AMZN230217C000500002023-01-27 2:39PM EST50.0052.5250.5550.750.00-3164137.50%
AMZN230217C000550002023-01-30 2:23PM EST55.0046.0545.5545.75+2.40+5.50%5137120.31%
AMZN230217C000600002023-01-30 12:10PM EST60.0041.0040.6040.80-2.26-5.22%302,491110.94%
AMZN230217C000650002023-01-26 9:47AM EST65.0036.4035.6035.85+1.95+5.66%230198.05%
AMZN230217C000700002023-01-30 3:53PM EST70.0030.8530.7030.90-1.75-5.37%122,30088.87%
AMZN230217C000710002023-01-30 10:27AM EST71.0029.1729.7029.90-0.13-0.44%11585.84%
AMZN230217C000720002023-01-27 11:15AM EST72.0029.8128.7028.950.00-211184.38%
AMZN230217C000730002023-01-30 9:54AM EST73.0028.3527.7527.95-0.49-1.70%9282.81%
AMZN230217C000740002023-01-25 2:12PM EST74.0022.6626.7526.950.00--10079.88%
AMZN230217C000750002023-01-30 2:53PM EST75.0026.0725.8026.00-1.03-3.80%61,76979.39%
AMZN230217C000770002023-01-26 9:50AM EST77.0022.3023.8524.050.00--575.68%
AMZN230217C000780002023-01-25 11:38AM EST78.0017.6022.9023.100.00--674.61%
AMZN230217C000790002023-01-26 10:19AM EST79.0020.5721.9522.150.00--173.44%
AMZN230217C000800002023-01-30 3:50PM EST80.0021.1721.0021.20-2.23-9.53%8110,29472.02%
AMZN230217C000810002023-01-30 11:23AM EST81.0019.9520.0520.25+5.15+34.80%61470.51%
AMZN230217C000820002023-01-27 1:38PM EST82.0020.6519.1519.300.00-15669.53%
AMZN230217C000830002023-01-26 12:46PM EST83.0015.7018.2018.400.00--2468.36%
AMZN230217C000840002023-01-27 12:07PM EST84.0018.9217.3017.500.00-15067.58%
AMZN230217C000850002023-01-30 3:53PM EST85.0016.5516.4016.60-1.45-8.06%7818,05166.55%
AMZN230217C000860002023-01-30 3:57PM EST86.0015.4515.5015.70-2.75-15.11%238265.33%
AMZN230217C000870002023-01-30 2:34PM EST87.0014.9514.6514.85-1.29-7.94%55464.84%
AMZN230217C000880002023-01-30 10:24AM EST88.0013.6513.8014.00-2.15-13.61%28364.09%
AMZN230217C000890002023-01-30 10:17AM EST89.0013.0513.0013.15-1.38-9.56%132763.48%
AMZN230217C000900002023-01-30 3:43PM EST90.0012.3512.1512.35-1.45-10.51%41580,46662.60%
AMZN230217C000910002023-01-30 3:56PM EST91.0011.3311.4011.55-1.40-11.00%2510762.18%
AMZN230217C000920002023-01-30 1:26PM EST92.0011.3210.6010.80-0.73-6.06%1522061.45%
AMZN230217C000930002023-01-30 12:36PM EST93.0010.159.9010.05-1.02-9.13%22278061.13%
AMZN230217C000940002023-01-30 3:49PM EST94.009.429.159.35-1.34-12.45%3379060.47%
AMZN230217C000950002023-01-30 3:56PM EST95.008.458.508.65-1.35-13.78%76535,21360.16%
AMZN230217C000960002023-01-30 3:05PM EST96.008.377.858.00-0.62-6.90%1,1391,55959.81%
AMZN230217C000970002023-01-30 3:11PM EST97.007.647.257.40-0.76-9.05%611,25459.72%
AMZN230217C000980002023-01-30 2:16PM EST98.006.906.656.80-0.87-11.20%47297259.30%
AMZN230217C000990002023-01-30 3:59PM EST99.006.116.106.20-0.99-13.94%1968,97758.84%
AMZN230217C001000002023-01-30 3:59PM EST100.005.605.605.70-0.95-14.50%3,15891,66358.89%
AMZN230217C001010002023-01-30 3:59PM EST101.005.115.055.20-0.84-14.12%1,2942,16158.33%
AMZN230217C001020002023-01-30 3:56PM EST102.004.594.604.70-0.86-15.78%4,3654,10458.01%
AMZN230217C001030002023-01-30 3:56PM EST103.004.104.154.25-0.84-17.00%1,93312,16357.64%
AMZN230217C001040002023-01-30 3:59PM EST104.003.803.753.85-0.65-14.61%8152,29257.50%
AMZN230217C001050002023-01-30 3:59PM EST105.003.403.403.45-0.63-15.63%6,14525,59757.32%
AMZN230217C001060002023-01-30 3:34PM EST106.003.183.003.10-0.47-12.88%3131,19256.84%
AMZN230217C001070002023-01-30 3:59PM EST107.002.722.702.76-0.51-15.79%3,9802,13556.67%
AMZN230217C001080002023-01-30 3:58PM EST108.002.422.412.47-0.47-16.26%1,8333,00956.54%
AMZN230217C001090002023-01-30 3:55PM EST109.002.162.142.18-0.37-14.62%69957756.25%
AMZN230217C001100002023-01-30 3:59PM EST110.001.911.881.94-0.37-16.23%4,00246,85756.03%
AMZN230217C001110002023-01-30 3:55PM EST111.001.671.651.71-0.35-17.33%9442,69155.76%
AMZN230217C001120002023-01-30 3:27PM EST112.001.521.461.51-0.26-14.61%6861,28655.71%
AMZN230217C001130002023-01-30 3:57PM EST113.001.311.291.33-0.26-16.56%4368,28155.64%
AMZN230217C001140002023-01-30 3:49PM EST114.001.211.121.18-0.16-11.68%4791,48655.57%
AMZN230217C001150002023-01-30 3:59PM EST115.001.030.991.04-0.16-13.45%2,28549,60455.62%
AMZN230217C001160002023-01-30 3:58PM EST116.000.890.870.91-0.17-16.04%21081655.59%
AMZN230217C001170002023-01-30 3:55PM EST117.000.780.760.80-0.15-16.13%2271,09455.62%
AMZN230217C001180002023-01-30 1:33PM EST118.000.720.670.71-0.09-11.11%10289355.81%
AMZN230217C001190002023-01-30 2:27PM EST119.000.640.600.63-0.09-12.33%2132456.10%
AMZN230217C001200002023-01-30 3:59PM EST120.000.540.520.55-0.10-15.62%1,53237,35356.06%
AMZN230217C001210002023-01-30 3:46PM EST121.000.500.460.49-0.10-16.67%28036156.35%
AMZN230217C001220002023-01-30 12:43PM EST122.000.440.400.43-0.10-18.52%21832456.40%
AMZN230217C001230002023-01-30 2:42PM EST123.000.390.360.38-0.04-9.30%8273656.74%
AMZN230217C001240002023-01-30 1:38PM EST124.000.330.320.34-0.09-21.43%1019757.08%
AMZN230217C001250002023-01-30 3:47PM EST125.000.300.280.30-0.05-14.29%7309,71557.23%
AMZN230217C001260002023-01-30 1:39PM EST126.000.270.250.27-0.05-15.62%5393657.62%
AMZN230217C001270002023-01-30 9:30AM EST127.000.230.220.24-0.07-23.33%26957.91%
AMZN230217C001280002023-01-30 2:53PM EST128.000.220.200.220.00-14251358.40%
AMZN230217C001290002023-01-30 11:55AM EST129.000.200.180.200.00-1832758.89%
AMZN230217C001300002023-01-30 3:23PM EST130.000.180.160.18-0.02-10.00%29616,62259.18%
AMZN230217C001310002023-01-30 12:15PM EST131.000.170.150.16-0.02-10.53%26659.77%
AMZN230217C001320002023-01-30 2:18PM EST132.000.150.130.15-0.01-6.25%49860.16%
AMZN230217C001330002023-01-30 2:04PM EST133.000.150.120.14+0.01+7.14%64160.74%
AMZN230217C001340002023-01-30 11:47AM EST134.000.130.110.13-0.02-13.33%3452561.33%
AMZN230217C001350002023-01-30 3:54PM EST135.000.120.100.120.00-4446,63161.91%
AMZN230217C001400002023-01-30 3:29PM EST140.000.070.060.08-0.01-12.50%9122,71164.06%
AMZN230217C001450002023-01-30 3:36PM EST145.000.060.040.060.00-1,16610,75066.80%
AMZN230217C001500002023-01-30 1:24PM EST150.000.050.030.05+0.01+25.00%2,34811,99370.31%
AMZN230217C001550002023-01-30 2:35PM EST155.000.040.020.04+0.01+33.33%1,03411,05272.66%
AMZN230217C001600002023-01-30 1:08PM EST160.000.030.010.03+0.01+50.00%11515,30774.22%
AMZN230217C001650002023-01-30 2:40PM EST165.000.030.010.03+0.02+200.00%3215,45478.91%
AMZN230217C001700002023-01-30 3:12PM EST170.000.020.010.02+0.01+100.00%2,2065,72180.47%
AMZN230217C001750002023-01-30 1:55PM EST175.000.010.010.020.00-1,0302,14884.38%
AMZN230217C001800002023-01-30 9:53AM EST180.000.010.000.020.00-606,29384.38%
AMZN230217C001850002023-01-26 11:41AM EST185.000.010.000.010.00-51,53884.38%
AMZN230217C001900002023-01-24 10:02AM EST190.000.010.000.010.00-21,66187.50%
AMZN230217C001950002023-01-26 9:30AM EST195.000.010.000.010.00-21,38890.63%
AMZN230217C002000002023-01-30 9:30AM EST200.000.010.000.010.00-102,35793.75%
AMZN230217C002100002023-01-27 10:17AM EST210.000.010.000.010.00-152,03498.44%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230217P000450002023-01-30 3:17PM EST45.000.010.000.010.00-28,012112.50%
AMZN230217P000500002023-01-30 11:20AM EST50.000.010.000.020.00-2,2404,866106.25%
AMZN230217P000550002023-01-30 2:24PM EST55.000.020.010.020.00-1,4314,60196.88%
AMZN230217P000600002023-01-30 3:29PM EST60.000.020.020.04-0.01-33.33%1,0167,52589.84%
AMZN230217P000650002023-01-30 3:54PM EST65.000.060.050.06+0.01+20.00%10513,46082.81%
AMZN230217P000700002023-01-30 3:29PM EST70.000.090.090.10-0.01-10.00%1,29319,36075.78%
AMZN230217P000710002023-01-30 3:11PM EST71.000.110.100.12+0.01+10.00%4229774.80%
AMZN230217P000720002023-01-30 3:28PM EST72.000.130.120.13+0.02+18.18%84773.63%
AMZN230217P000730002023-01-30 1:31PM EST73.000.140.140.150.00-1617472.66%
AMZN230217P000740002023-01-27 3:59PM EST74.000.170.160.17+0.02+13.33%137371.58%
AMZN230217P000750002023-01-30 3:51PM EST75.000.190.180.20+0.03+18.75%35426,08570.70%
AMZN230217P000760002023-01-30 3:10PM EST76.000.210.210.23+0.01+5.00%853569.73%
AMZN230217P000770002023-01-30 12:07PM EST77.000.240.240.26+0.03+14.29%451,10768.65%
AMZN230217P000780002023-01-30 11:15AM EST78.000.280.280.30+0.06+27.27%5252267.87%
AMZN230217P000790002023-01-30 3:50PM EST79.000.320.320.34+0.05+18.52%5096266.89%
AMZN230217P000800002023-01-30 3:58PM EST80.000.380.370.38+0.06+18.75%2,77927,58365.82%
AMZN230217P000810002023-01-30 3:10PM EST81.000.420.420.45+0.08+23.53%12554765.14%
AMZN230217P000820002023-01-30 3:50PM EST82.000.480.490.50+0.10+26.32%482,33964.21%
AMZN230217P000830002023-01-30 3:53PM EST83.000.570.560.59+0.10+21.28%1607,03563.57%
AMZN230217P000840002023-01-30 3:58PM EST84.000.670.650.67+0.14+26.42%4691,41962.84%
AMZN230217P000850002023-01-30 3:59PM EST85.000.770.750.77+0.14+22.22%3,07824,50362.21%
AMZN230217P000860002023-01-30 3:57PM EST86.000.880.860.90+0.17+23.94%3671,82561.72%
AMZN230217P000870002023-01-30 3:29PM EST87.000.990.991.03+0.19+23.75%67062561.13%
AMZN230217P000880002023-01-30 3:56PM EST88.001.161.141.18+0.23+24.73%36891160.64%
AMZN230217P000890002023-01-30 3:56PM EST89.001.331.301.35+0.25+23.15%4672,55860.11%
AMZN230217P000900002023-01-30 3:59PM EST90.001.511.491.53+0.29+23.77%3,35344,17359.57%
AMZN230217P000910002023-01-30 3:56PM EST91.001.721.701.75+0.40+30.30%42376259.20%
AMZN230217P000920002023-01-30 3:59PM EST92.001.951.941.99+0.36+22.64%7081,43758.86%
AMZN230217P000930002023-01-30 3:33PM EST93.002.192.202.25+0.56+34.36%78963558.45%
AMZN230217P000940002023-01-30 3:54PM EST94.002.482.492.55+0.46+22.77%4061,42958.18%
AMZN230217P000950002023-01-30 3:58PM EST95.002.822.812.88+0.53+23.14%5,82637,79157.93%
AMZN230217P000960002023-01-30 3:48PM EST96.003.063.153.25+0.49+19.07%72498357.73%
AMZN230217P000970002023-01-30 2:45PM EST97.003.513.503.60+0.64+22.30%513,50757.12%
AMZN230217P000980002023-01-30 3:50PM EST98.003.883.904.05+0.63+19.38%2,3361,60457.03%
AMZN230217P000990002023-01-30 3:42PM EST99.004.304.354.45+0.68+18.78%3581,19156.62%
AMZN230217P001000002023-01-30 3:57PM EST100.004.904.804.95+0.88+21.89%5,23061,77256.42%
AMZN230217P001010002023-01-30 3:57PM EST101.005.405.305.45+0.95+21.35%91540756.15%
AMZN230217P001020002023-01-30 3:54PM EST102.005.805.855.95+0.80+16.00%17944455.84%
AMZN230217P001030002023-01-30 2:27PM EST103.006.256.406.55+0.81+14.89%2812,16455.71%
AMZN230217P001040002023-01-30 3:20PM EST104.006.957.007.10+1.00+16.81%7929855.27%
AMZN230217P001050002023-01-30 3:54PM EST105.007.587.607.75+1.07+16.44%19713,97555.08%
AMZN230217P001060002023-01-30 12:42PM EST106.008.058.258.40+1.65+25.78%193654.81%
AMZN230217P001070002023-01-30 11:54AM EST107.009.058.909.10+1.65+22.30%525254.52%
AMZN230217P001080002023-01-30 2:33PM EST108.009.559.609.80+1.15+13.69%71354.20%
AMZN230217P001090002023-01-30 1:53PM EST109.0010.1010.3510.55-4.50-30.82%3654.20%
AMZN230217P001100002023-01-30 3:52PM EST110.0011.1711.1011.30+2.07+22.75%3211,39753.86%
AMZN230217P001110002023-01-26 11:44AM EST111.0011.7511.9012.10-2.30-16.37%14353.93%
AMZN230217P001120002023-01-30 10:17AM EST112.0012.7012.7012.90-4.10-24.40%10853.66%
AMZN230217P001130002023-01-27 3:37PM EST113.0011.2513.5513.700.00-2111353.49%
AMZN230217P001140002023-01-30 11:11AM EST114.0014.6514.3514.55-1.00-6.39%12352.98%
AMZN230217P001150002023-01-30 1:15PM EST115.0014.9015.2015.45+1.65+12.45%117,81353.05%
AMZN230217P001160002023-01-30 9:54AM EST116.0015.5516.1016.30+1.40+9.89%53152.83%
AMZN230217P001170002023-01-27 3:14PM EST117.0014.9817.0017.200.00-45152.83%
AMZN230217P001180002023-01-26 3:38PM EST118.0017.5017.9018.10-2.04-10.44%13952.54%
AMZN230217P001190002023-01-30 10:41AM EST119.0020.1018.8019.10-0.50-2.43%106653.22%
AMZN230217P001200002023-01-30 2:10PM EST120.0019.4519.7520.00+1.85+10.51%2412,33253.08%
AMZN230217P001210002023-01-27 9:30AM EST121.0021.1020.6520.950.00-1652.59%
AMZN230217P001240002023-01-26 1:01PM EST124.0026.2023.5023.900.00--5954.00%
AMZN230217P001250002023-01-26 2:14PM EST125.0026.7524.4524.850.00-916753.32%
AMZN230217P001260002023-01-26 11:28AM EST126.0028.6525.4025.850.00--1553.61%
AMZN230217P001270002023-01-26 11:44AM EST127.0029.2526.4026.800.00--553.71%
AMZN230217P001280002023-01-26 1:10PM EST128.0030.3027.4027.800.00--7355.18%
AMZN230217P001290002023-01-26 12:32PM EST129.0031.0028.3528.800.00--754.98%
AMZN230217P001300002023-01-26 3:37PM EST130.0031.2529.3529.750.00-483,42754.49%
AMZN230217P001350002023-01-30 3:58PM EST135.0034.6034.3034.70-3.45-9.07%601,67855.66%
AMZN230217P001400002023-01-30 10:28AM EST140.0040.2039.3039.70-1.05-2.55%4034661.33%
AMZN230217P001450002023-01-26 9:49AM EST145.0045.8744.3044.700.00-131166.99%
AMZN230217P001500002023-01-25 3:16PM EST150.0053.4049.2549.700.00-4434267.19%
AMZN230217P001550002023-01-30 10:15AM EST155.0054.2554.3054.70+1.65+3.14%77077.34%
AMZN230217P001600002022-12-21 3:41PM EST160.0073.1662.5563.000.00-12180.20%
AMZN230217P001650002023-01-25 3:16PM EST165.0068.0064.2564.700.00-1742080.47%
AMZN230217P001700002022-10-28 2:22PM EST170.0067.3576.2576.750.00-1,3250250.27%
AMZN230217P001750002022-12-08 11:22AM EST175.0085.6088.8089.150.00-60348.90%
AMZN230217P001800002023-01-11 3:44PM EST180.0085.0679.3079.700.00-2099.61%
AMZN230217P001850002022-09-13 1:26PM EST185.0056.3272.9573.500.00-100.00%
AMZN230217P001900002022-11-29 10:00AM EST190.0096.80106.10106.500.00-20397.44%
AMZN230217P001950002022-09-20 8:32AM EST195.0071.5578.3578.800.00-100.00%
AMZN230217P002000002022-12-30 1:46PM EST200.00117.2097.5098.000.00-100.00%
AMZN230217P002100002022-11-21 10:43AM EST210.00118.27123.00123.550.00-10388.48%