Singapore markets close in 4 hours 46 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.71-1.24 (-1.25%)
At close: 04:00PM EDT
97.44 -0.27 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240315C000500002023-03-20 11:51AM EDT50.0050.7050.7551.60-3.00-5.59%117665.43%
AMZN240315C000550002023-03-17 3:53PM EDT55.0048.1046.4047.250.00-1661.76%
AMZN240315C000600002023-03-16 3:32PM EDT60.0044.6542.2043.000.00-130158.53%
AMZN240315C000650002023-03-17 9:39AM EDT65.0040.8038.4038.850.00-633456.16%
AMZN240315C000700002023-03-20 12:54PM EDT70.0033.9034.3534.95-1.38-3.91%31,23953.38%
AMZN240315C000750002023-03-20 2:13PM EDT75.0030.2530.8031.30-1.30-4.12%1085951.59%
AMZN240315C000800002023-03-16 2:45PM EDT80.0029.5027.3027.750.00-3087450.28%
AMZN240315C000850002023-03-20 10:32AM EDT85.0023.1523.8024.50-2.65-10.27%168248.57%
AMZN240315C000900002023-03-20 12:42PM EDT90.0020.3021.0521.55-1.81-8.19%485047.24%
AMZN240315C000950002023-03-20 1:08PM EDT95.0017.8518.2518.55-1.55-7.99%588545.26%
AMZN240315C001000002023-03-20 3:47PM EDT100.0015.6915.6515.90-1.06-6.33%25398343.73%
AMZN240315C001050002023-03-20 3:59PM EDT105.0013.6013.4013.60-0.52-3.68%2776642.59%
AMZN240315C001100002023-03-20 3:25PM EDT110.0011.1511.3511.55-1.20-9.72%781,02141.57%
AMZN240315C001150002023-03-20 3:27PM EDT115.009.409.509.70-0.88-8.56%6793140.55%
AMZN240315C001200002023-03-20 1:03PM EDT120.007.757.958.15-0.80-9.36%401,97339.81%
AMZN240315C001250002023-03-20 3:55PM EDT125.006.706.556.80-0.32-4.56%61,96739.12%
AMZN240315C001300002023-03-20 2:52PM EDT130.005.455.455.65-0.54-9.02%12,16738.52%
AMZN240315C001350002023-03-20 2:38PM EDT135.004.554.504.70-0.32-6.57%152,46438.07%
AMZN240315C001400002023-03-20 3:32PM EDT140.003.743.703.90-0.34-8.33%501,05437.68%
AMZN240315C001450002023-03-17 9:52AM EDT145.003.503.103.250.00-2027037.43%
AMZN240315C001500002023-03-20 3:59PM EDT150.002.562.522.67-0.28-9.86%779137.06%
AMZN240315C001550002023-03-17 9:57AM EDT155.002.502.092.230.00-2614836.93%
AMZN240315C001600002023-03-20 10:21AM EDT160.001.621.771.87-0.44-21.36%317836.85%
AMZN240315C001650002023-03-20 10:05AM EDT165.001.401.471.59-0.36-20.45%328736.90%
AMZN240315C001700002023-03-16 2:52PM EDT170.001.451.261.370.00-7028937.07%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240315P000500002023-03-16 1:37PM EDT50.000.981.121.160.00-555547.71%
AMZN240315P000550002023-03-16 1:50PM EDT55.001.411.571.640.00-182945.97%
AMZN240315P000600002023-03-20 1:44PM EDT60.002.272.132.24+0.33+17.01%534844.26%
AMZN240315P000650002023-03-20 2:38PM EDT65.002.972.852.96+0.12+4.21%696742.51%
AMZN240315P000700002023-03-17 2:25PM EDT70.003.703.703.900.00-2021,58141.10%
AMZN240315P000750002023-03-17 3:56PM EDT75.005.254.805.00+0.45+9.37%3883739.61%
AMZN240315P000800002023-03-20 11:56AM EDT80.006.356.206.30+0.55+9.48%313,40438.16%
AMZN240315P000850002023-03-20 12:32PM EDT85.008.157.657.85+0.55+7.24%603,22236.82%
AMZN240315P000900002023-03-20 1:32PM EDT90.009.859.459.65+0.45+4.79%81,17735.52%
AMZN240315P000950002023-03-20 2:16PM EDT95.0011.9511.5011.80+0.75+6.70%1751,44034.48%
AMZN240315P001000002023-03-20 2:08PM EDT100.0014.1513.8514.10+1.20+9.27%10228333.11%
AMZN240315P001050002023-03-20 1:02PM EDT105.0017.0516.4016.80+0.93+5.77%7055832.06%
AMZN240315P001100002023-03-17 3:22PM EDT110.0019.1019.4019.650.00-232030.66%
AMZN240315P001150002023-03-17 3:23PM EDT115.0022.2422.3023.050.00-49529.96%
AMZN240315P001200002023-03-17 2:00PM EDT120.0025.3025.7526.800.00-21,03229.54%
AMZN240315P001250002023-03-10 3:25PM EDT125.0035.1529.4530.600.00-21,01128.54%
AMZN240315P001300002023-03-20 9:50AM EDT130.0035.2033.5034.40-0.23-0.65%141,21226.61%
AMZN240315P001350002023-03-02 1:54PM EDT135.0044.3337.7039.000.00-115227.08%
AMZN240315P001400002023-02-23 2:50PM EDT140.0045.1442.3043.400.00-2025.99%
AMZN240315P001450002023-02-28 12:26PM EDT145.0051.5046.9048.150.00-15026.21%
AMZN240315P001500002023-03-03 12:18PM EDT150.0055.8251.8552.900.00-25025.95%
AMZN240315P001550002023-02-06 3:53PM EDT155.0052.6260.3561.800.00--045.95%
AMZN240315P001600002023-02-24 10:34AM EDT160.0066.2061.6562.850.00-3028.42%
AMZN240315P001650002023-02-06 3:51PM EDT165.0062.4170.3571.750.00--049.37%
AMZN240315P001700002023-02-23 4:47PM EDT170.0074.1071.8572.800.00-2030.59%