Singapore markets open in 2 hours 57 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.63-4.59 (-2.56%)
At close: 04:00PM EDT
173.85 -0.78 (-0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240517C000750002024-04-10 11:57AM EDT75.00110.1699.50100.350.00-17148.05%
AMZN240517C000800002024-04-19 11:41AM EDT80.0096.4594.5595.40-9.80-9.22%1177141.02%
AMZN240517C000850002024-04-18 2:25PM EDT85.0094.9589.5590.400.00-211131.06%
AMZN240517C000900002024-04-19 3:08PM EDT90.0084.5284.6085.45-4.66-5.23%1521124.22%
AMZN240517C000950002024-04-19 3:00PM EDT95.0079.3379.6580.45-6.62-7.70%536116.31%
AMZN240517C001000002024-04-19 12:09PM EDT100.0075.9574.7075.50-4.10-5.12%61457109.72%
AMZN240517C001050002024-04-19 1:21PM EDT105.0070.3269.7070.55-4.08-5.48%2147102.20%
AMZN240517C001100002024-04-19 1:53PM EDT110.0066.2664.7565.60-3.74-5.34%157795.70%
AMZN240517C001150002024-04-19 3:53PM EDT115.0059.6159.8060.60-4.96-7.68%7315688.53%
AMZN240517C001200002024-04-19 10:25AM EDT120.0056.9454.8555.65-5.24-8.43%427382.13%
AMZN240517C001250002024-04-19 3:33PM EDT125.0049.9149.9550.75-7.25-12.68%31117276.95%
AMZN240517C001300002024-04-19 3:47PM EDT130.0044.3345.0545.85-5.55-11.13%4582471.44%
AMZN240517C001350002024-04-19 12:48PM EDT135.0040.4540.1540.95-4.42-9.85%450165.72%
AMZN240517C001400002024-04-19 3:45PM EDT140.0034.8035.4036.10-5.40-13.43%581,52961.28%
AMZN240517C001450002024-04-19 3:18PM EDT145.0030.6230.8031.30-4.39-12.54%1272,32357.42%
AMZN240517C001500002024-04-19 3:42PM EDT150.0025.5026.3526.55-5.20-16.94%1094,89453.71%
AMZN240517C001550002024-04-19 3:55PM EDT155.0022.0022.0022.15-4.50-16.98%3102,86550.85%
AMZN240517C001600002024-04-19 3:58PM EDT160.0018.0017.9018.05-3.79-17.39%48412,95649.00%
AMZN240517C001650002024-04-19 3:57PM EDT165.0014.3514.2014.35-3.30-18.70%44814,47447.25%
AMZN240517C001700002024-04-19 3:59PM EDT170.0011.0010.9511.10-3.00-21.43%1,19111,00645.96%
AMZN240517C001750002024-04-19 3:59PM EDT175.008.208.208.30-2.75-25.11%2,92919,92544.75%
AMZN240517C001800002024-04-19 3:59PM EDT180.006.005.906.05-2.15-26.38%5,14119,04244.03%
AMZN240517C001850002024-04-19 3:59PM EDT185.004.154.154.25-1.75-29.66%4,84525,29543.30%
AMZN240517C001900002024-04-19 3:59PM EDT190.002.842.812.85-1.31-31.57%3,62741,09242.46%
AMZN240517C001950002024-04-19 3:55PM EDT195.001.881.831.90-0.92-32.86%2,55924,96342.22%
AMZN240517C002000002024-04-19 3:59PM EDT200.001.181.181.20-0.64-35.16%4,27438,21241.72%
AMZN240517C002050002024-04-19 3:59PM EDT205.000.740.740.77-0.43-36.75%3,12210,83141.80%
AMZN240517C002100002024-04-19 3:59PM EDT210.000.470.460.48-0.25-34.72%86213,28341.80%
AMZN240517C002150002024-04-19 3:59PM EDT215.000.290.280.30-0.14-32.56%1,23567,24341.99%
AMZN240517C002200002024-04-19 3:55PM EDT220.000.180.180.20-0.12-40.00%24115,96142.73%
AMZN240517C002250002024-04-19 3:58PM EDT225.000.120.120.14-0.04-25.00%1372,31743.75%
AMZN240517C002300002024-04-19 2:38PM EDT230.000.080.080.10-0.03-27.27%411,64544.73%
AMZN240517C002350002024-04-19 3:58PM EDT235.000.070.050.070.00-548645.70%
AMZN240517C002400002024-04-19 10:08AM EDT240.000.050.040.060.00-445047.46%
AMZN240517C002450002024-04-19 2:54PM EDT245.000.040.030.050.00-11,28249.22%
AMZN240517C002500002024-04-19 9:55AM EDT250.000.020.020.03-0.01-33.33%12,46048.83%
AMZN240517C002550002024-04-19 3:58PM EDT255.000.020.010.020.00-119,22149.22%
AMZN240517C002600002024-04-19 1:32PM EDT260.000.020.000.020.00-114,70251.56%
AMZN240517C002650002024-04-15 2:14PM EDT265.000.020.000.030.00-57661752.34%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240517P000750002024-04-15 3:38PM EDT75.000.010.000.030.00-4,5575,883105.47%
AMZN240517P000800002024-04-03 9:30AM EDT80.000.120.000.040.00-21,068100.00%
AMZN240517P000850002024-04-18 1:24PM EDT85.000.010.000.020.00-375087.50%
AMZN240517P000900002024-04-18 12:53PM EDT90.000.010.010.050.00-2127489.84%
AMZN240517P000950002024-04-12 2:17PM EDT95.000.010.020.040.00-12,65582.81%
AMZN240517P001000002024-04-19 10:00AM EDT100.000.030.030.040.00-52,24577.34%
AMZN240517P001050002024-04-19 3:46PM EDT105.000.050.050.06+0.01+25.00%225,99274.80%
AMZN240517P001100002024-04-19 3:32PM EDT110.000.070.060.07+0.02+40.00%1,0137,90169.92%
AMZN240517P001150002024-04-19 3:33PM EDT115.000.100.090.11+0.02+25.00%1586667.38%
AMZN240517P001200002024-04-19 3:22PM EDT120.000.130.120.14+0.02+18.18%1233,02863.38%
AMZN240517P001250002024-04-19 3:30PM EDT125.000.190.170.19+0.05+35.71%7489560.06%
AMZN240517P001300002024-04-19 3:45PM EDT130.000.280.250.27+0.09+47.37%1337,38157.18%
AMZN240517P001350002024-04-19 3:46PM EDT135.000.380.350.37+0.11+40.74%236,90153.96%
AMZN240517P001400002024-04-19 3:59PM EDT140.000.520.520.54+0.14+36.84%6994,52351.42%
AMZN240517P001450002024-04-19 3:55PM EDT145.000.800.770.80+0.25+45.45%2226,88749.24%
AMZN240517P001500002024-04-19 3:59PM EDT150.001.191.171.20+0.37+45.12%94114,84347.17%
AMZN240517P001550002024-04-19 3:59PM EDT155.001.831.771.82+0.59+47.58%97414,69945.54%
AMZN240517P001600002024-04-19 3:58PM EDT160.002.702.662.73+0.82+43.62%1,50721,78744.17%
AMZN240517P001650002024-04-19 3:58PM EDT165.003.963.904.05+1.11+38.95%2,27611,16043.21%
AMZN240517P001700002024-04-19 3:56PM EDT170.005.705.655.80+1.55+37.35%3,00814,34942.29%
AMZN240517P001750002024-04-19 3:59PM EDT175.007.957.908.00+2.04+34.52%4,25413,46441.22%
AMZN240517P001800002024-04-19 3:59PM EDT180.0010.7410.6010.75+2.54+30.98%1,66910,62740.42%
AMZN240517P001850002024-04-19 3:59PM EDT185.0013.9513.8014.05+2.95+26.82%1,63514,36139.98%
AMZN240517P001900002024-04-19 3:44PM EDT190.0018.4017.4017.75+4.05+28.22%1955,16539.28%
AMZN240517P001950002024-04-19 3:55PM EDT195.0021.7021.4021.85+3.93+22.12%631,68338.77%
AMZN240517P002000002024-04-19 12:23PM EDT200.0025.8525.8026.25+3.97+18.14%1852338.31%
AMZN240517P002050002024-04-19 3:26PM EDT205.0031.0330.4530.85+6.88+28.49%217837.55%
AMZN240517P002100002024-04-18 9:50AM EDT210.0029.3035.2035.700.00-127238.87%
AMZN240517P002150002024-04-19 11:17AM EDT215.0038.7840.1040.65+12.42+47.12%1941.55%
AMZN240517P002200002024-04-19 9:41AM EDT220.0042.7045.1045.65+4.25+11.05%10045.22%
AMZN240517P002250002024-04-19 11:17AM EDT225.0048.7650.1050.65+6.69+15.90%11048.73%
AMZN240517P002300002024-04-19 12:19PM EDT230.0055.3055.1055.65+6.76+13.93%10052.15%
AMZN240517P002350002024-04-19 12:19PM EDT235.0060.2960.1060.65+60.29-10055.47%
AMZN240517P002400002024-02-28 10:56AM EDT240.0066.5759.4560.050.00-100.00%
AMZN240517P002500002024-04-11 3:10PM EDT250.0060.5375.1075.650.00--064.75%
AMZN240517P002550002024-04-15 3:31PM EDT255.0070.9080.1080.65+70.90--067.68%
AMZN240517P002600002024-04-17 2:42PM EDT260.0078.1085.1085.65+78.10--070.51%