Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.22+1.46 (+0.83%)
At close: 04:00PM EST
177.99 -0.23 (-0.13%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240315C000500002024-02-26 2:53PM EST50.00125.24127.90128.750.00-8330263.28%
AMZN240315C000550002024-02-20 12:00PM EST55.00111.60122.90123.750.00-2384244.14%
AMZN240315C000600002024-02-20 3:00PM EST60.00107.00117.90118.750.00-1451226.56%
AMZN240315C000650002024-02-16 1:45PM EST65.00105.20112.90113.800.00-2374216.41%
AMZN240315C000700002024-02-20 12:39PM EST70.0096.20107.90108.800.00-11,583201.56%
AMZN240315C000750002024-02-26 10:06AM EST75.0099.75102.90103.800.00-15,773187.50%
AMZN240315C000800002024-02-27 12:15PM EST80.0094.2597.8598.800.00-204,459169.92%
AMZN240315C000850002024-02-23 12:06PM EST85.0089.8292.9093.800.00-3850162.11%
AMZN240315C000900002024-02-29 9:52AM EST90.0085.0087.8588.850.00-21,244150.78%
AMZN240315C000950002024-02-29 3:10PM EST95.0080.2382.9583.850.00-21,666145.90%
AMZN240315C001000002024-03-01 3:14PM EST100.0078.6777.9578.85+3.44+4.57%283,069135.16%
AMZN240315C001050002024-03-01 2:40PM EST105.0073.5773.0073.85+4.57+6.62%52,824127.15%
AMZN240315C001100002024-03-01 2:29PM EST110.0068.9068.0068.90+2.70+4.08%45,228119.14%
AMZN240315C001150002024-03-01 1:07PM EST115.0063.2762.9563.90+2.87+4.75%1328,020107.42%
AMZN240315C001200002024-03-01 3:36PM EST120.0058.8358.0558.90+3.43+6.19%116,010101.56%
AMZN240315C001250002024-03-01 3:15PM EST125.0053.7153.0053.90+1.71+3.29%274,18090.92%
AMZN240315C001300002024-03-01 3:55PM EST130.0048.6848.1048.95+1.48+3.14%455,98786.04%
AMZN240315C001350002024-03-01 3:59PM EST135.0043.6543.0543.95+1.40+3.31%608,15476.07%
AMZN240315C001400002024-03-01 3:39PM EST140.0038.8438.1039.00+2.24+6.12%4129,50169.58%
AMZN240315C001450002024-03-01 3:56PM EST145.0033.7533.1034.00+1.25+3.85%6213,35361.04%
AMZN240315C001500002024-03-01 3:53PM EST150.0028.8028.2029.05+1.75+6.47%12833,25854.88%
AMZN240315C001525002024-03-01 11:43AM EST152.5025.6225.6026.55+3.94+18.17%116259.94%
AMZN240315C001550002024-03-01 3:53PM EST155.0023.7823.2024.10+1.58+7.12%24722,64756.01%
AMZN240315C001575002024-03-01 3:16PM EST157.5021.2220.7521.60+3.22+17.89%611051.17%
AMZN240315C001600002024-03-01 3:59PM EST160.0018.7318.3018.85+1.23+7.03%3,60558,80342.21%
AMZN240315C001625002024-03-01 2:46PM EST162.5016.3515.7516.65+1.26+8.35%3866042.16%
AMZN240315C001650002024-03-01 3:58PM EST165.0013.9013.6014.05+1.50+12.10%85022,99135.84%
AMZN240315C001675002024-03-01 3:49PM EST167.5011.4011.3511.60+1.30+12.87%1,11610,24331.52%
AMZN240315C001700002024-03-01 3:59PM EST170.009.259.059.35+1.06+12.94%1,77836,62529.05%
AMZN240315C001725002024-03-01 3:35PM EST172.507.247.007.20+1.19+19.67%4632,83426.64%
AMZN240315C001750002024-03-01 3:59PM EST175.005.255.155.35+0.90+20.69%9,51339,12925.42%
AMZN240315C001775002024-03-01 3:59PM EST177.503.773.653.75+0.67+21.61%10,0029,77924.30%
AMZN240315C001800002024-03-01 3:59PM EST180.002.502.462.53+0.30+13.64%11,93247,33723.90%
AMZN240315C001825002024-03-01 3:59PM EST182.501.621.561.63+0.17+11.72%3,5134,88523.73%
AMZN240315C001850002024-03-01 3:59PM EST185.001.000.971.02+0.10+11.11%7,39232,90323.84%
AMZN240315C001875002024-03-01 3:58PM EST187.500.630.600.63+0.04+6.78%7461,48524.22%
AMZN240315C001900002024-03-01 3:59PM EST190.000.380.370.38+0.03+8.57%5,21833,27124.61%
AMZN240315C001925002024-03-01 3:37PM EST192.500.260.220.24+0.02+8.33%1,0122,63925.39%
AMZN240315C001950002024-03-01 3:55PM EST195.000.150.140.16-0.01-6.25%1,52144,70626.42%
AMZN240315C001975002024-03-01 3:24PM EST197.500.100.090.11+0.03+42.86%18427927.54%
AMZN240315C002000002024-03-01 3:59PM EST200.000.060.060.08-0.01-14.29%1,32323,88628.81%
AMZN240315C002050002024-03-01 2:20PM EST205.000.040.030.040.00-203,42030.86%
AMZN240315C002100002024-03-01 3:44PM EST210.000.030.020.030.00-4506,69634.18%
AMZN240315C002150002024-03-01 10:44AM EST215.000.010.010.02-0.01-50.00%2698336.72%
AMZN240315C002200002024-03-01 3:47PM EST220.000.010.000.010.00-2506,01838.28%
AMZN240315C002250002024-03-01 12:09PM EST225.000.010.000.010.00-16,62541.41%
AMZN240315C002300002024-02-23 3:41PM EST230.000.020.000.010.00-1,1873,35745.31%
AMZN240315C002350002024-02-23 3:23PM EST235.000.010.000.020.00-52351.56%
AMZN240315C002400002024-02-23 9:52AM EST240.000.010.000.010.00-626451.56%
AMZN240315C002450002024-02-14 10:06AM EST245.000.010.000.010.00-2012051.56%
AMZN240315C002500002024-02-13 1:08PM EST250.000.010.000.010.00-12454.69%
AMZN240315C002550002024-02-21 1:00PM EST255.000.010.000.010.00-406157.81%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240315P000500002024-03-01 2:05PM EST50.000.010.000.010.00-201,723196.88%
AMZN240315P000550002024-01-24 12:32PM EST55.000.010.000.010.00-1,3002,228181.25%
AMZN240315P000600002024-02-02 2:47PM EST60.000.020.000.010.00-12,069168.75%
AMZN240315P000650002024-02-27 9:32AM EST65.000.010.000.010.00-22,522156.25%
AMZN240315P000700002024-02-27 10:06AM EST70.000.010.000.010.00-12,944146.88%
AMZN240315P000750002024-02-13 3:52PM EST75.000.010.000.010.00-509,693137.50%
AMZN240315P000800002024-02-09 12:54PM EST80.000.010.000.010.00-13,686125.00%
AMZN240315P000850002024-02-22 10:05AM EST85.000.010.000.010.00-54,282118.75%
AMZN240315P000900002024-02-23 2:55PM EST90.000.010.000.010.00-27,851109.38%
AMZN240315P000950002024-02-23 12:22PM EST95.000.010.000.010.00-86,700100.00%
AMZN240315P001000002024-02-23 2:55PM EST100.000.010.000.010.00-713,08893.75%
AMZN240315P001050002024-02-29 10:37AM EST105.000.010.000.010.00-18,13984.38%
AMZN240315P001100002024-03-01 1:51PM EST110.000.010.000.010.00-729,57678.13%
AMZN240315P001150002024-03-01 1:49PM EST115.000.010.000.010.00-1012,22471.88%
AMZN240315P001200002024-03-01 3:39PM EST120.000.020.000.020.00-1315,08468.75%
AMZN240315P001250002024-03-01 3:40PM EST125.000.010.000.01-0.01-50.00%10517,94959.38%
AMZN240315P001300002024-03-01 1:36PM EST130.000.010.000.010.00-21023,36553.13%
AMZN240315P001350002024-03-01 2:43PM EST135.000.020.020.030.00-12331,60154.69%
AMZN240315P001400002024-03-01 3:44PM EST140.000.040.010.040.00-49430,03450.78%
AMZN240315P001450002024-03-01 3:16PM EST145.000.040.030.04-0.01-20.00%4315,40944.14%
AMZN240315P001500002024-03-01 3:41PM EST150.000.060.050.06-0.01-14.29%58527,66439.84%
AMZN240315P001525002024-03-01 2:59PM EST152.500.060.060.08-0.02-25.00%7472737.89%
AMZN240315P001550002024-03-01 3:50PM EST155.000.080.070.09-0.02-20.00%58814,85835.16%
AMZN240315P001575002024-03-01 3:59PM EST157.500.080.090.11-0.04-33.33%1881,20832.72%
AMZN240315P001600002024-03-01 3:57PM EST160.000.120.110.13-0.04-25.00%2,01448,35230.03%
AMZN240315P001625002024-03-01 3:59PM EST162.500.160.150.17-0.07-30.43%2,6782,42527.78%
AMZN240315P001650002024-03-01 3:58PM EST165.000.220.220.24-0.13-37.14%3,16912,41425.83%
AMZN240315P001675002024-03-01 3:59PM EST167.500.350.340.36-0.20-36.36%1,3293,11924.10%
AMZN240315P001700002024-03-01 3:58PM EST170.000.580.570.60-0.32-35.56%2,78611,77623.07%
AMZN240315P001725002024-03-01 3:59PM EST172.501.010.971.02-0.53-34.42%2,5002,56422.40%
AMZN240315P001750002024-03-01 3:57PM EST175.001.641.631.69-0.67-29.00%3,1036,29421.97%
AMZN240315P001775002024-03-01 3:59PM EST177.502.622.602.65-0.81-23.62%4,84049721.56%
AMZN240315P001800002024-03-01 3:59PM EST180.003.913.854.00-0.95-19.55%1,1251,04521.63%
AMZN240315P001825002024-03-01 3:59PM EST182.505.505.505.65-2.47-30.99%3056121.61%
AMZN240315P001850002024-03-01 3:55PM EST185.007.307.307.65-1.45-16.57%7783322.36%
AMZN240315P001875002024-03-01 3:16PM EST187.509.609.459.80-1.45-13.12%135322.80%
AMZN240315P001900002024-02-29 3:58PM EST190.0013.7011.7012.25+0.45+3.40%51126.05%
AMZN240315P001925002024-03-01 10:44AM EST192.5015.0014.1014.60-0.64-4.09%113227.10%
AMZN240315P001950002024-02-29 2:33PM EST195.0019.8516.5017.100.00-211030.47%
AMZN240315P001975002024-02-28 2:52PM EST197.5024.2519.0019.600.00-9833.74%
AMZN240315P002000002024-02-29 10:28AM EST200.0025.0021.5022.050.00-2335.65%
AMZN240315P002050002024-02-16 3:56PM EST205.0035.3326.5027.100.00-1042.97%
AMZN240315P002100002024-03-01 11:31AM EST210.0032.1731.5032.05-0.78-2.37%3447.17%
AMZN240315P002150002024-02-09 9:39AM EST215.0044.0536.5037.100.00--054.20%
AMZN240315P002250002024-01-26 1:28PM EST225.0065.5549.6550.350.00-10111.89%
AMZN240315P002300002024-02-13 10:43AM EST230.0059.4551.5052.100.00-8069.34%