Singapore markets open in 2 hours 43 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
100.64 +0.08 (+0.08%)
After hours: 05:16PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230721C000450002023-01-27 12:43PM EST45.0058.4856.6057.000.00-13681.45%
AMZN230721C000500002023-01-30 9:36AM EST50.0051.7351.7552.20-0.07-0.14%12674.61%
AMZN230721C000550002023-01-26 9:30AM EST55.0045.3547.1047.450.00-12,75669.48%
AMZN230721C000600002023-01-30 11:52AM EST60.0042.3842.3542.80-3.06-6.73%28264.21%
AMZN230721C000650002023-01-26 9:30AM EST65.0036.2537.9038.300.00-11,13760.67%
AMZN230721C000700002023-01-30 10:36AM EST70.0032.7033.4533.85-3.30-9.17%21,09756.76%
AMZN230721C000750002023-01-27 2:38PM EST75.0031.2029.2529.500.00-5318253.43%
AMZN230721C000800002023-01-30 9:33AM EST80.0025.3725.1025.50-1.78-6.56%1251050.51%
AMZN230721C000850002023-01-30 3:50PM EST85.0021.6821.3021.60-1.62-6.95%648748.57%
AMZN230721C000900002023-01-30 3:50PM EST90.0018.0617.6518.10-1.08-5.64%72,14346.47%
AMZN230721C000950002023-01-30 3:55PM EST95.0014.6014.5014.75-1.90-11.52%231,61043.99%
AMZN230721C001000002023-01-30 3:44PM EST100.0011.9011.7011.85-0.90-7.03%2304,10442.16%
AMZN230721C001050002023-01-30 3:55PM EST105.009.159.209.35-1.10-10.73%2002,61440.65%
AMZN230721C001100002023-01-30 3:59PM EST110.007.157.107.25-0.76-9.61%3473,01639.41%
AMZN230721C001150002023-01-30 3:26PM EST115.005.465.355.50-0.54-9.00%1872,72738.28%
AMZN230721C001200002023-01-30 3:55PM EST120.004.014.004.10-0.73-15.40%4836,24537.34%
AMZN230721C001250002023-01-30 1:55PM EST125.003.102.933.05-0.21-6.34%923,51836.76%
AMZN230721C001300002023-01-30 3:52PM EST130.002.202.152.24-0.34-13.39%1905,77836.27%
AMZN230721C001350002023-01-30 3:24PM EST135.001.641.581.66-0.16-8.89%402,96936.06%
AMZN230721C001400002023-01-30 3:56PM EST140.001.221.171.23-0.14-10.29%3413,25935.96%
AMZN230721C001450002023-01-30 3:55PM EST145.000.900.880.94-0.12-11.76%2281,02436.18%
AMZN230721C001500002023-01-30 2:52PM EST150.000.710.670.71-0.04-5.33%3951,61236.30%
AMZN230721C001550002023-01-30 11:25AM EST155.000.540.520.56-0.02-3.57%751,09336.74%
AMZN230721C001600002023-01-30 11:17AM EST160.000.450.410.45-0.03-6.25%101,30837.26%
AMZN230721C001650002023-01-30 11:28AM EST165.000.340.340.36-0.01-2.86%1091,07137.70%
AMZN230721C001700002023-01-30 11:17AM EST170.000.300.280.31+0.02+7.14%71,35738.55%
AMZN230721C001750002023-01-30 11:18AM EST175.000.260.230.25-0.01-3.70%2294838.92%
AMZN230721C001800002023-01-30 10:47AM EST180.000.200.200.22-0.01-4.76%51,02539.80%
AMZN230721C001850002023-01-17 11:16AM EST185.000.180.140.200.00-240340.72%
AMZN230721C001900002023-01-30 11:16AM EST190.000.170.150.17+0.01+6.25%539341.26%
AMZN230721C001950002023-01-30 2:19PM EST195.000.140.130.15+0.01+7.69%175841.99%
AMZN230721C002000002023-01-30 1:39PM EST200.000.140.110.14+0.02+16.67%24,41942.87%
AMZN230721C002050002023-01-27 2:07PM EST205.000.120.100.120.00-32,05443.36%
AMZN230721C002100002023-01-30 2:19PM EST210.000.090.090.11-0.01-10.00%412,45844.14%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230721P000450002023-01-30 3:31PM EST45.000.190.170.19+0.02+11.76%157256.35%
AMZN230721P000500002023-01-30 9:59AM EST50.000.270.270.30+0.01+3.85%1049153.42%
AMZN230721P000550002023-01-27 3:42PM EST55.000.400.430.470.00-492,07850.98%
AMZN230721P000600002023-01-30 12:07PM EST60.000.680.660.71+0.08+13.33%183,34349.02%
AMZN230721P000650002023-01-30 3:59PM EST65.000.991.001.04+0.07+7.61%1542,48046.73%
AMZN230721P000700002023-01-30 3:45PM EST70.001.441.431.49+0.14+10.77%1015,69644.56%
AMZN230721P000750002023-01-30 1:46PM EST75.002.022.042.10+0.18+9.78%1623,90742.54%
AMZN230721P000800002023-01-30 3:43PM EST80.002.882.832.92+0.23+8.68%6985,17940.71%
AMZN230721P000850002023-01-30 3:58PM EST85.003.953.903.95+0.40+11.27%1,1473,75438.79%
AMZN230721P000900002023-01-30 3:49PM EST90.005.285.255.40+0.54+11.39%3655,44737.54%
AMZN230721P000950002023-01-30 3:55PM EST95.007.006.957.05+0.75+12.00%6174,18035.74%
AMZN230721P001000002023-01-30 3:54PM EST100.009.139.059.20+0.98+12.02%6394,59634.49%
AMZN230721P001050002023-01-30 3:35PM EST105.0011.5511.5511.75+1.15+11.06%342,07533.24%
AMZN230721P001100002023-01-30 1:55PM EST110.0014.2514.4514.65+0.90+6.74%1223,32631.78%
AMZN230721P001150002023-01-30 1:30PM EST115.0017.5017.6018.05+1.50+9.38%271,92130.69%
AMZN230721P001200002023-01-30 3:55PM EST120.0021.8021.3521.90+1.14+5.52%693,60429.98%
AMZN230721P001250002023-01-30 3:19PM EST125.0025.5025.5025.95+2.02+8.60%57346628.67%
AMZN230721P001300002023-01-30 10:30AM EST130.0030.8029.8530.70+3.02+10.87%14017030.35%
AMZN230721P001350002023-01-13 12:57PM EST135.0038.1034.4035.350.00-121830.65%
AMZN230721P001400002023-01-30 9:37AM EST140.0039.9539.2540.15-4.70-10.53%1031.49%
AMZN230721P001450002023-01-30 9:37AM EST145.0044.8344.0545.05-5.17-10.34%11032.87%
AMZN230721P001500002023-01-23 12:08PM EST150.0052.7549.0549.950.00-10133.94%
AMZN230721P001550002022-11-23 3:20PM EST155.0060.0069.3570.150.00-8800107.14%
AMZN230721P001600002022-12-23 3:21PM EST160.0074.5062.2563.250.00-3059.62%
AMZN230721P001650002023-01-03 10:31AM EST165.0080.3464.0564.900.00-1039.31%
AMZN230721P001700002023-01-27 3:56PM EST170.0067.7369.0569.950.00-1641.90%
AMZN230721P001750002022-11-03 2:25PM EST175.0085.1580.4081.350.00-9082.61%
AMZN230721P001800002023-01-23 10:30AM EST180.0082.4579.0580.000.00-2046.19%
AMZN230721P001850002022-12-19 1:54PM EST185.0099.6288.4590.200.00-17079.61%
AMZN230721P001900002022-12-30 10:21AM EST190.00107.1087.0588.150.00-100.00%
AMZN230721P001950002022-12-08 1:43PM EST195.00104.77108.40109.500.00-20125.12%
AMZN230721P002000002023-01-25 10:58AM EST200.00106.3099.0099.850.00-4049.95%
AMZN230721P002050002023-01-11 2:22PM EST205.00110.72103.95104.950.00-20053.17%
AMZN230721P002100002023-01-11 2:22PM EST210.00115.72109.00109.900.00-2053.71%