Singapore markets open in 54 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.03-0.70 (-0.47%)
At close: 04:00PM EST
146.66 -0.37 (-0.25%)
After hours: 07:05PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231215C000650002023-11-17 11:39AM EST65.0079.3581.9082.500.00-9475171.09%
AMZN231215C000700002023-11-28 12:41PM EST70.0077.2376.9077.55+0.21+0.27%171159.96%
AMZN231215C000750002023-11-28 1:19PM EST75.0072.0572.0072.60-1.67-2.27%3224,014153.71%
AMZN231215C000800002023-11-28 10:06AM EST80.0067.1066.9067.60-1.47-2.14%173135.94%
AMZN231215C000850002023-11-27 3:42PM EST85.0063.5662.0062.500.00-265123.83%
AMZN231215C000900002023-11-28 3:31PM EST90.0056.8856.9557.60-1.97-3.35%285114.26%
AMZN231215C000950002023-11-27 1:26PM EST95.0054.1951.9552.600.00-8305103.03%
AMZN231215C001000002023-11-28 3:58PM EST100.0047.3046.9547.60-2.00-4.06%2563,25992.38%
AMZN231215C001050002023-11-27 3:26PM EST105.0043.6542.0542.550.00-116,47583.59%
AMZN231215C001100002023-11-28 3:24PM EST110.0036.9537.0537.60-1.64-4.25%203,00674.80%
AMZN231215C001110002023-11-24 9:47AM EST111.0035.2836.0036.650.00-1172.85%
AMZN231215C001120002023-11-21 11:30AM EST112.0030.8535.0535.650.00--571.97%
AMZN231215C001150002023-11-28 3:44PM EST115.0032.1232.0532.60-1.16-3.49%77,95565.04%
AMZN231215C001170002023-11-20 12:51PM EST117.0029.5830.0530.700.00--4,48663.09%
AMZN231215C001180002023-11-28 10:21AM EST118.0028.8129.0529.65+2.96+11.45%1,300460.25%
AMZN231215C001200002023-11-28 3:28PM EST120.0027.5127.1027.75-0.49-1.75%2,06443,38658.94%
AMZN231215C001230002023-11-24 10:16AM EST123.0023.0524.1024.650.00-1351.56%
AMZN231215C001250002023-11-28 3:21PM EST125.0022.3322.3522.55-0.92-3.96%1147,50452.39%
AMZN231215C001260002023-11-21 1:52PM EST126.0018.3521.3521.800.00--350.98%
AMZN231215C001270002023-11-24 11:45AM EST127.0020.3820.1520.750.00-1152.59%
AMZN231215C001280002023-11-28 11:45AM EST128.0020.1919.2019.85+0.82+4.23%1852.30%
AMZN231215C001290002023-11-22 9:37AM EST129.0017.4718.1518.65-1.58-8.29%2746.41%
AMZN231215C001300002023-11-28 3:50PM EST130.0017.6017.2017.65-0.70-3.83%11333,33744.34%
AMZN231215C001310002023-11-28 2:06PM EST131.0016.4516.2016.90-2.25-12.03%33946.58%
AMZN231215C001320002023-11-28 10:35AM EST132.0015.0715.2515.90-1.93-11.35%51844.39%
AMZN231215C001330002023-11-28 3:00PM EST133.0014.5114.3514.70-2.07-12.48%11638.97%
AMZN231215C001340002023-11-28 11:57AM EST134.0013.8713.3013.75+0.37+2.74%74737.65%
AMZN231215C001350002023-11-28 3:56PM EST135.0012.7012.6012.80-0.99-7.23%5,04036,84936.26%
AMZN231215C001360002023-11-27 10:24AM EST136.0011.5411.5511.85-1.72-12.97%1430734.77%
AMZN231215C001370002023-11-28 1:50PM EST137.0010.8410.6010.90-1.71-13.63%419633.20%
AMZN231215C001380002023-11-28 3:00PM EST138.009.859.8010.00-1.37-12.21%345032.18%
AMZN231215C001390002023-11-28 2:33PM EST139.008.748.909.10-1.13-11.45%510830.98%
AMZN231215C001400002023-11-28 3:59PM EST140.008.198.108.25-0.81-9.00%58030,65730.18%
AMZN231215C001410002023-11-28 3:58PM EST141.007.257.257.40-1.00-12.12%10041129.14%
AMZN231215C001420002023-11-28 3:58PM EST142.006.606.506.60-0.95-12.58%42582928.37%
AMZN231215C001430002023-11-28 3:14PM EST143.005.525.705.85-1.08-16.36%22582027.78%
AMZN231215C001440002023-11-28 3:57PM EST144.005.155.055.15-0.74-12.56%4621,16827.33%
AMZN231215C001450002023-11-28 3:59PM EST145.004.454.404.50-0.75-14.42%3,13934,79726.95%
AMZN231215C001460002023-11-28 3:41PM EST146.003.903.803.85-0.60-13.33%7181,50626.23%
AMZN231215C001470002023-11-28 3:59PM EST147.003.253.203.30-0.80-19.75%2,6235,08625.95%
AMZN231215C001480002023-11-28 3:59PM EST148.002.772.742.79-0.69-19.94%2,2682,07125.61%
AMZN231215C001490002023-11-28 3:57PM EST149.002.322.302.34-0.62-21.09%1,0171,85625.34%
AMZN231215C001500002023-11-28 3:59PM EST150.001.941.921.94-0.55-22.09%16,67347,49125.10%
AMZN231215C001525002023-11-28 3:58PM EST152.501.161.141.18-0.45-27.95%2,7452,23524.81%
AMZN231215C001550002023-11-28 3:53PM EST155.000.670.650.67-0.32-32.32%3,83927,61624.54%
AMZN231215C001575002023-11-28 3:56PM EST157.500.370.360.38-0.20-35.09%3262,11024.76%
AMZN231215C001600002023-11-28 3:53PM EST160.000.220.200.22-0.11-33.33%1,90225,56225.29%
AMZN231215C001625002023-11-28 3:53PM EST162.500.120.120.13-0.08-40.00%7999226.03%
AMZN231215C001650002023-11-28 2:59PM EST165.000.080.070.09-0.05-38.46%6386,57327.44%
AMZN231215C001675002023-11-28 2:01PM EST167.500.060.050.06-0.02-25.00%1513328.52%
AMZN231215C001700002023-11-28 3:51PM EST170.000.040.030.04-0.02-33.33%12914,56829.69%
AMZN231215C001750002023-11-28 12:08PM EST175.000.020.020.03-0.01-33.33%343,81233.40%
AMZN231215C001800002023-11-28 11:37AM EST180.000.010.010.02-0.01-50.00%65,18936.33%
AMZN231215C001850002023-11-28 1:22PM EST185.000.010.000.010.00-731,71437.89%
AMZN231215C001900002023-11-28 2:08PM EST190.000.010.000.010.00-2761,00242.19%
AMZN231215C001950002023-11-27 10:06AM EST195.000.010.000.010.00-1022,75145.31%
AMZN231215C002000002023-11-20 11:50AM EST200.000.010.000.010.00-701,65849.22%
AMZN231215C002050002023-11-20 9:55AM EST205.000.020.000.010.00-3090950.00%
AMZN231215C002100002023-11-27 1:54PM EST210.000.010.000.010.00-32,63253.13%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231215P000650002023-11-01 9:53AM EST65.000.010.000.010.00-200432118.75%
AMZN231215P000700002023-11-09 2:47PM EST70.000.010.000.010.00-602,003109.38%
AMZN231215P000750002023-11-27 11:15AM EST75.000.010.000.010.00-31,19498.44%
AMZN231215P000800002023-11-27 12:30PM EST80.000.010.000.010.00-63,71890.63%
AMZN231215P000850002023-11-21 9:45AM EST85.000.010.000.010.00-12,78581.25%
AMZN231215P000900002023-11-28 12:29PM EST90.000.010.000.010.00-52,50473.44%
AMZN231215P000950002023-11-28 1:27PM EST95.000.010.000.010.00-247,70165.63%
AMZN231215P001000002023-11-28 1:25PM EST100.000.010.000.010.00-18716,61459.38%
AMZN231215P001050002023-11-28 1:25PM EST105.000.010.010.02-0.01-50.00%2520,35657.03%
AMZN231215P001070002023-11-24 9:42AM EST107.000.020.000.020.00-64252.34%
AMZN231215P001080002023-11-22 10:58AM EST108.000.020.010.020.00--2353.13%
AMZN231215P001100002023-11-28 3:41PM EST110.000.010.010.02-0.01-50.00%20717,96250.00%
AMZN231215P001110002023-11-27 10:28AM EST111.000.020.010.020.00-212450.00%
AMZN231215P001120002023-11-22 3:47PM EST112.000.050.010.030.00--3150.78%
AMZN231215P001130002023-11-24 11:30AM EST113.000.040.020.030.00-1949.22%
AMZN231215P001140002023-11-28 10:02AM EST114.000.020.020.03-0.01-33.33%275048.05%
AMZN231215P001150002023-11-28 3:47PM EST115.000.020.030.04-0.01-33.33%4025,79948.05%
AMZN231215P001160002023-11-27 9:36AM EST116.000.050.020.040.00-11146.48%
AMZN231215P001170002023-11-28 11:10AM EST117.000.040.030.040.00-64,50744.92%
AMZN231215P001180002023-11-28 10:22AM EST118.000.040.030.040.00-1,3022743.56%
AMZN231215P001190002023-11-28 9:30AM EST119.000.050.040.05+0.01+25.00%113043.36%
AMZN231215P001200002023-11-28 3:58PM EST120.000.050.040.05-0.01-16.67%2,16152,55041.80%
AMZN231215P001210002023-11-28 2:17PM EST121.000.050.050.060.00-21141.21%
AMZN231215P001220002023-11-24 12:33PM EST122.000.090.050.060.00-20424539.65%
AMZN231215P001230002023-11-27 11:03AM EST123.000.070.060.070.00-117339.06%
AMZN231215P001240002023-11-28 1:41PM EST124.000.070.060.080.00-123938.28%
AMZN231215P001250002023-11-28 3:46PM EST125.000.090.070.080.00-55424,84636.72%
AMZN231215P001260002023-11-28 3:57PM EST126.000.080.080.09-0.02-20.00%1228835.84%
AMZN231215P001270002023-11-28 3:21PM EST127.000.110.090.100.00-49030934.86%
AMZN231215P001280002023-11-28 1:31PM EST128.000.120.100.110.00-1915433.79%
AMZN231215P001290002023-11-28 2:45PM EST129.000.120.110.13-0.02-14.29%5221933.11%
AMZN231215P001300002023-11-28 3:50PM EST130.000.140.140.15-0.03-17.65%94437,98332.32%
AMZN231215P001310002023-11-28 2:56PM EST131.000.170.150.160.00-13117231.06%
AMZN231215P001320002023-11-28 3:39PM EST132.000.200.170.19+0.01+5.26%922,61530.37%
AMZN231215P001330002023-11-28 12:50PM EST133.000.220.200.220.00-5950429.54%
AMZN231215P001340002023-11-28 2:35PM EST134.000.260.240.25+0.01+4.00%7670128.57%
AMZN231215P001350002023-11-28 3:46PM EST135.000.300.290.30-0.03-9.09%2,17027,22727.93%
AMZN231215P001360002023-11-28 2:32PM EST136.000.380.340.35+0.02+5.56%6968427.10%
AMZN231215P001370002023-11-28 2:55PM EST137.000.440.410.430.00-3581,08726.61%
AMZN231215P001380002023-11-28 3:44PM EST138.000.510.500.51-0.05-8.93%3301,71025.88%
AMZN231215P001390002023-11-28 3:25PM EST139.000.680.600.63+0.02+3.03%3711,60825.49%
AMZN231215P001400002023-11-28 3:58PM EST140.000.760.740.77-0.06-7.32%1,46319,05525.05%
AMZN231215P001410002023-11-28 3:53PM EST141.000.920.910.94+0.06+6.98%91294724.63%
AMZN231215P001420002023-11-28 3:55PM EST142.001.131.111.14-0.02-1.74%72999924.20%
AMZN231215P001430002023-11-28 3:59PM EST143.001.371.351.39+0.10+7.87%3232,12723.89%
AMZN231215P001440002023-11-28 3:56PM EST144.001.671.641.69+0.02+1.21%4731,04123.65%
AMZN231215P001450002023-11-28 3:59PM EST145.001.981.982.03-0.02-1.00%1,10910,15623.34%
AMZN231215P001460002023-11-28 3:59PM EST146.002.382.372.41+0.05+2.15%1,4751,26622.96%
AMZN231215P001470002023-11-28 3:59PM EST147.002.842.822.87+0.05+1.79%1,3021,21022.80%
AMZN231215P001480002023-11-28 3:59PM EST148.003.363.303.40+0.16+5.00%4101,01822.75%
AMZN231215P001490002023-11-28 3:08PM EST149.004.073.853.95+0.37+10.00%40047122.44%
AMZN231215P001500002023-11-28 3:58PM EST150.004.504.454.55+0.25+5.88%1,0974,77222.06%
AMZN231215P001525002023-11-28 2:53PM EST152.506.386.206.40+1.14+21.76%39835022.29%
AMZN231215P001550002023-11-28 3:54PM EST155.008.388.158.65+0.50+6.35%881,24124.68%
AMZN231215P001575002023-11-28 3:24PM EST157.5011.0010.2510.90+1.75+18.92%2625.61%
AMZN231215P001600002023-11-28 3:55PM EST160.0012.9812.8013.40+1.73+15.38%1306729.71%
AMZN231215P001650002023-11-28 12:52PM EST165.0017.9617.6018.15+1.93+12.04%362331.06%
AMZN231215P001700002023-11-21 9:34AM EST170.0026.9022.8523.150.00-2037.31%
AMZN231215P001750002023-11-27 9:51AM EST175.0026.9727.7028.250.00-1046.88%
AMZN231215P001800002023-11-09 1:01PM EST180.0038.0532.7033.350.00-1055.96%
AMZN231215P001850002023-08-04 8:39AM EST185.0043.8145.1547.550.00-20158.45%
AMZN231215P001900002023-07-27 10:47AM EST190.0057.9156.2557.400.00--0214.45%
AMZN231215P001950002023-09-27 9:22AM EST195.0069.9566.1068.350.00-10267.51%
AMZN231215P002000002023-10-18 1:45PM EST200.0071.3054.3555.250.00-10109.55%
AMZN231215P002100002023-10-05 11:21AM EST210.0084.3070.7071.950.00-10197.78%