AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621C000450002023-05-23 12:03PM EDT45.0074.9776.9079.250.00-115877.44%
AMZN240621C000500002023-05-26 10:50AM EDT50.0072.7972.4574.60+3.37+4.85%284473.17%
AMZN240621C000520002023-05-26 11:26AM EDT52.0072.0070.6572.75+4.07+5.99%272971.47%
AMZN240621C000530002023-04-28 9:34AM EDT53.0057.2169.7571.850.00-416670.70%
AMZN240621C000540002023-05-12 12:53PM EDT54.0059.3168.9070.900.00-217669.95%
AMZN240621C000550002023-05-09 9:38AM EDT55.0054.4068.0070.000.00-50252669.19%
AMZN240621C000560002023-05-15 12:16PM EDT56.0058.1567.1069.100.00-288268.43%
AMZN240621C000570002023-05-24 1:06PM EDT57.0063.2566.2068.200.00-283367.68%
AMZN240621C000580002023-05-24 1:05PM EDT58.0062.4065.3067.350.00-8019167.05%
AMZN240621C000590002023-05-24 1:06PM EDT59.0061.4964.4066.450.00-43766.30%
AMZN240621C000600002023-05-26 1:16PM EDT60.0065.3763.7065.55+5.93+9.98%801,22866.06%
AMZN240621C000610002023-05-05 11:58AM EDT61.0048.8162.6064.450.00-312964.31%
AMZN240621C000620002023-04-28 9:32AM EDT62.0051.0062.2563.800.00-129665.51%
AMZN240621C000630002023-05-26 2:50PM EDT63.0062.5260.8562.75+12.18+24.20%2410863.20%
AMZN240621C000640002023-05-26 12:48PM EDT64.0062.2560.1061.90+5.45+9.60%1017962.93%
AMZN240621C000650002023-05-26 12:42PM EDT65.0060.7559.2061.10+5.75+10.45%3,4815,10662.41%
AMZN240621C000660002023-02-10 1:15PM EDT66.0038.6632.9533.800.00-11400.00%
AMZN240621C000670002023-04-06 12:22PM EDT67.0041.4443.7045.450.00-23610.00%
AMZN240621C000680002023-04-21 2:09PM EDT68.0046.3253.3054.200.00-232344.26%
AMZN240621C000690002023-05-02 10:29AM EDT69.0041.2555.5557.800.00-240859.96%
AMZN240621C000700002023-05-26 1:16PM EDT70.0056.6254.9556.80+4.42+8.47%8083359.62%
AMZN240621C000710002023-04-26 1:55PM EDT71.0042.1754.4555.550.00-236758.97%
AMZN240621C000720002023-05-18 10:05AM EDT72.0052.0053.6054.600.00-162058.22%
AMZN240621C000730002023-04-14 3:13PM EDT73.0037.7343.2044.600.00-26820.00%
AMZN240621C000740002023-05-26 9:51AM EDT74.0049.9552.0053.30+6.83+15.84%576058.03%
AMZN240621C000750002023-05-26 12:27PM EDT75.0052.1351.0552.60+5.13+10.91%11,03657.54%
AMZN240621C000760002023-05-25 11:32AM EDT76.0046.3549.6051.850.00-160056.06%
AMZN240621C000770002023-05-05 9:58AM EDT77.0035.2048.9550.950.00-337555.74%
AMZN240621C000780002023-05-12 9:45AM EDT78.0041.4348.6049.600.00-241655.16%
AMZN240621C000790002023-05-18 3:29PM EDT79.0045.1647.7548.900.00-118854.83%
AMZN240621C000800002023-05-26 12:34PM EDT80.0047.9546.4547.90+5.00+11.64%1511,23953.22%
AMZN240621C000810002023-05-16 3:33PM EDT81.0040.8046.2547.050.00-121453.72%
AMZN240621C000820002023-05-18 11:56AM EDT82.0043.7544.9546.250.00-642652.47%
AMZN240621C000825002023-05-12 3:18PM EDT82.5036.2844.6046.350.00-142053.13%
AMZN240621C000830002023-05-18 2:56PM EDT83.0042.0644.1545.350.00-351151.87%
AMZN240621C000840002023-05-15 10:19AM EDT84.0034.8043.6544.600.00-2318851.98%
AMZN240621C000850002023-05-26 3:52PM EDT85.0043.2042.8043.70+4.50+11.63%389651.29%
AMZN240621C000860002023-05-26 11:40AM EDT86.0042.9142.3043.55+5.18+13.73%169152.26%
AMZN240621C000870002023-05-10 2:10PM EDT87.0032.7041.5542.150.00-1897550.95%
AMZN240621C000875002023-05-10 2:13PM EDT87.5032.4041.0042.450.00-160051.51%
AMZN240621C000880002023-05-23 11:42AM EDT88.0038.3340.7042.100.00-11,15751.48%
AMZN240621C000890002023-05-25 1:50PM EDT89.0035.8039.5541.250.00-1249050.40%
AMZN240621C000900002023-05-26 3:38PM EDT90.0039.3739.4039.85+3.13+8.64%243,93050.59%
AMZN240621C000910002023-05-25 10:19AM EDT91.0033.9538.3039.800.00-51,09350.07%
AMZN240621C000920002023-05-15 10:18AM EDT92.0029.1037.6038.350.00-797849.81%
AMZN240621C000925002023-05-26 2:29PM EDT92.5038.5037.5538.00+3.35+9.53%11,08849.67%
AMZN240621C000930002023-05-10 2:17PM EDT93.0028.5037.3037.600.00-12,92049.40%
AMZN240621C000940002023-05-26 10:22AM EDT94.0034.8736.5536.90+2.02+6.15%192449.12%
AMZN240621C000950002023-05-26 3:56PM EDT95.0036.1035.8536.15+2.79+8.38%620,78648.69%
AMZN240621C000960002023-05-26 10:19AM EDT96.0033.4535.0535.45+0.85+2.61%91,08248.38%
AMZN240621C000970002023-05-19 3:58PM EDT97.0031.2534.3534.700.00-61,59147.94%
AMZN240621C000975002023-05-24 1:19PM EDT97.5030.8534.0534.350.00-268547.77%
AMZN240621C000980002023-05-26 3:27PM EDT98.0033.9533.7034.00+4.45+15.08%397947.61%
AMZN240621C000990002023-05-26 11:32AM EDT99.0033.6533.0033.30+4.80+16.64%11,20047.27%
AMZN240621C001000002023-05-26 3:44PM EDT100.0032.3032.2532.60+3.80+13.33%7316,15246.92%
AMZN240621C001025002023-05-26 1:08PM EDT102.5031.7530.6030.90+5.05+18.91%41,35346.11%
AMZN240621C001050002023-05-26 3:46PM EDT105.0028.9028.9529.25+3.55+14.00%484,42245.34%
AMZN240621C001075002023-05-26 2:27PM EDT107.5027.9027.3527.65+4.30+18.22%292,19544.61%
AMZN240621C001100002023-05-26 2:09PM EDT110.0026.3525.8026.05+3.98+17.79%354,30943.81%
AMZN240621C001125002023-05-26 3:47PM EDT112.5024.3024.3024.55+3.50+16.83%3497643.14%
AMZN240621C001150002023-05-26 3:58PM EDT115.0022.9522.7523.10+3.42+17.51%996,44742.51%
AMZN240621C001175002023-05-26 2:59PM EDT117.5022.1021.3021.70+4.10+22.78%441,44841.89%
AMZN240621C001200002023-05-26 3:54PM EDT120.0020.0020.0020.35+2.85+16.62%4066,63741.29%
AMZN240621C001225002023-05-26 3:51PM EDT122.5018.8818.8019.00+2.88+18.00%981,65540.61%
AMZN240621C001250002023-05-26 3:50PM EDT125.0017.4717.5517.75+2.59+17.41%2448,67440.05%
AMZN240621C001275002023-05-26 2:49PM EDT127.5016.9016.3516.60+3.28+24.08%202,25439.61%
AMZN240621C001300002023-05-26 3:56PM EDT130.0015.5015.2515.45+2.90+23.02%5117,08939.07%
AMZN240621C001325002023-05-26 2:22PM EDT132.5014.7014.1514.35+3.15+27.27%142,93238.55%
AMZN240621C001350002023-05-26 3:05PM EDT135.0013.6013.1513.35+2.65+24.20%1504,51838.14%
AMZN240621C001375002023-05-25 2:46PM EDT137.509.8012.2012.500.00-613,05537.95%
AMZN240621C001400002023-05-26 3:47PM EDT140.0011.2511.2011.65+2.10+22.95%2885,99437.68%
AMZN240621C001425002023-05-26 3:41PM EDT142.5010.3010.4010.65+1.85+21.89%154,28537.00%
AMZN240621C001450002023-05-26 3:53PM EDT145.009.559.609.80+1.75+22.44%19910,04436.55%
AMZN240621C001475002023-05-26 12:33PM EDT147.509.058.859.05+1.20+15.29%822,23636.22%
AMZN240621C001500002023-05-26 3:52PM EDT150.008.108.158.35+1.45+21.80%5726,72335.91%
AMZN240621C001525002023-05-26 10:59AM EDT152.507.307.407.75+1.30+21.67%282935.75%
AMZN240621C001550002023-05-26 3:19PM EDT155.007.086.857.05+1.73+32.34%983,26435.27%
AMZN240621C001575002023-05-26 11:19AM EDT157.506.306.306.50+0.97+18.20%270835.05%
AMZN240621C001600002023-05-26 3:54PM EDT160.005.725.755.95+1.07+23.01%6184,46334.75%
AMZN240621C001625002023-05-25 12:07PM EDT162.504.155.305.450.00-61,33134.49%
AMZN240621C001650002023-05-26 3:51PM EDT165.004.754.855.05+0.94+24.67%492,74734.41%
AMZN240621C001675002023-05-26 2:04PM EDT167.504.604.404.55+1.30+39.39%277533.99%
AMZN240621C001700002023-05-26 3:57PM EDT170.004.104.054.20+0.90+28.12%603,27333.89%
AMZN240621C001725002023-05-24 11:27AM EDT172.503.003.703.850.00-12,08633.73%
AMZN240621C001750002023-05-26 2:09PM EDT175.003.543.353.50+0.84+31.11%183,51533.49%
AMZN240621C001775002023-05-26 3:06PM EDT177.503.303.053.20+0.97+41.63%1551,01133.33%
AMZN240621C001800002023-05-26 3:59PM EDT180.002.862.782.99+0.61+27.11%14311,59033.41%
AMZN240621C001825002023-05-24 2:01PM EDT182.502.132.462.750.00-101,04733.32%
AMZN240621C001850002023-05-26 3:32PM EDT185.002.422.262.46+0.59+32.24%62,46132.99%
AMZN240621C001875002023-05-26 12:02PM EDT187.502.182.112.27+0.42+23.86%168332.96%
AMZN240621C001900002023-05-26 3:59PM EDT190.002.051.962.07+0.55+36.67%1341,59632.83%
AMZN240621C001925002023-05-26 12:45PM EDT192.501.861.792.00+0.33+21.57%366233.18%
AMZN240621C001950002023-05-25 12:49PM EDT195.001.271.651.750.00-243832.73%
AMZN240621C001975002023-05-26 2:33PM EDT197.501.641.511.71+0.47+40.17%1224533.15%
AMZN240621C002000002023-05-26 3:32PM EDT200.001.481.371.49+0.36+32.14%18312,01232.69%
AMZN240621C002025002023-05-26 3:20PM EDT202.501.271.261.42+0.32+33.68%439532.91%
AMZN240621C002050002023-05-26 1:30PM EDT205.001.251.201.27+0.27+27.55%1021832.68%
AMZN240621C002075002023-05-26 11:42AM EDT207.501.141.111.17+0.64+128.00%312232.65%
AMZN240621C002100002023-05-26 2:29PM EDT210.001.081.021.09+0.25+30.12%482632.70%
AMZN240621C002125002023-05-26 1:08PM EDT212.501.000.941.03+0.27+36.99%435432.85%
AMZN240621C002150002023-05-26 2:22PM EDT215.000.920.880.92+0.28+43.75%367732.63%
AMZN240621C002175002023-05-25 2:55PM EDT217.500.600.810.880.00-424,89332.84%
AMZN240621C002200002023-05-26 1:21PM EDT220.000.770.760.81+0.19+32.76%11047832.81%
AMZN240621C002225002023-05-26 12:48PM EDT222.500.700.700.77+0.16+29.63%117232.97%
AMZN240621C002250002023-05-26 3:21PM EDT225.000.700.650.72+0.19+37.25%332,64633.03%
AMZN240621C002275002023-05-26 11:58AM EDT227.500.620.600.68+0.09+16.98%1196433.15%
AMZN240621C002300002023-05-26 3:32PM EDT230.000.580.560.64+0.13+28.89%251,18133.24%
AMZN240621C002350002023-05-26 3:51PM EDT235.000.500.500.56+0.09+21.95%52710,69333.35%
AMZN240621C010800002022-05-24 3:52PM EDT1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 9:56AM EDT1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 10:08AM EDT1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 9:49AM EDT1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 12:37PM EDT1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 1:41PM EDT1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 9:30AM EDT1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 11:40AM EDT1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 3:06PM EDT1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-16 12:05AM EDT1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-16 12:05AM EDT1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-16 12:05AM EDT1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-16 12:05AM EDT1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 9:32AM EDT1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-16 12:05AM EDT1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 3:54PM EDT1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-16 12:05AM EDT1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 3:46PM EDT1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 10:28AM EDT1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 10:24AM EDT1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 10:17AM EDT1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 10:30AM EDT1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 3:13PM EDT1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 11:46AM EDT1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 10:43AM EDT1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 3:32PM EDT1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-16 12:05AM EDT1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 11:02AM EDT1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 11:20AM EDT1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 3:41PM EDT1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 12:14PM EDT1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-16 12:05AM EDT1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 11:34AM EDT1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 11:11AM EDT1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 9:36AM EDT1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 10:21AM EDT1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 11:52AM EDT1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 1:44PM EDT1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 11:51AM EDT1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 11:51AM EDT1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 10:39AM EDT1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 11:23AM EDT1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 1:44PM EDT1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 10:29AM EDT1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 3:48PM EDT2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 3:04PM EDT2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 9:32AM EDT2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 3:18PM EDT2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 3:08PM EDT2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 3:08PM EDT2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 12:24PM EDT2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 3:54PM EDT2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 11:43AM EDT2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 2:20PM EDT2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 3:54PM EDT2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 3:34PM EDT2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 1:13PM EDT2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 10:31AM EDT2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 3:32PM EDT2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 3:01PM EDT2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 12:37PM EDT2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 12:39PM EDT2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 11:16AM EDT2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 12:24PM EDT2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 3:15PM EDT3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 1:10PM EDT3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 3:00PM EDT3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 1:49PM EDT3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 11:17AM EDT3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 2:38PM EDT3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 1:35PM EDT3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 3:07PM EDT3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 2:41PM EDT3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 10:03AM EDT3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 3:57PM EDT3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 2:57PM EDT3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 1:49PM EDT3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 3:20PM EDT3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 9:30AM EDT3,700.00198.29174.00190.00+2.20+1.12%2320.00%
AMZN240621C037500002022-06-01 9:50AM EDT3,750.00187.58166.00182.000.00-170.00%
AMZN240621C038000002022-06-03 9:38AM EDT3,800.00175.00158.00174.00+6.23+3.69%1270.00%
AMZN240621C038500002022-06-01 11:42AM EDT3,850.00158.80150.50166.500.00-130.00%
AMZN240621C039000002022-06-03 11:05AM EDT3,900.00149.17143.00159.00-11.84-7.35%2100.00%
AMZN240621C039500002022-06-03 10:24AM EDT3,950.00148.72136.50152.50+27.07+22.25%270.00%
AMZN240621C040000002022-06-03 2:56PM EDT4,000.00142.00130.00146.00-6.22-4.20%14790.00%
AMZN240621C040500002022-05-04 2:10PM EDT4,050.00130.47124.00139.500.00-5150.00%
AMZN240621C041000002022-05-23 10:54AM EDT4,100.0056.88118.00133.500.00-240.00%
AMZN240621C041500002022-06-03 10:04AM EDT4,150.00127.00112.00128.00+13.84+12.23%24726.56%
AMZN240621C042000002022-06-03 10:21AM EDT4,200.00114.73107.00123.00-7.62-6.23%132507.81%
AMZN240621C042500002022-05-31 9:46AM EDT4,250.0088.00102.00117.500.00-113457.09%
AMZN240621C043000002022-06-01 3:48PM EDT4,300.00111.10100.00110.000.00-222427.73%
AMZN240621C043500002022-06-01 3:18PM EDT4,350.00107.8095.50105.500.00-16406.27%
AMZN240621C044000002022-06-01 2:00PM EDT4,400.0095.8391.00101.000.00-17388.43%
AMZN240621C044500002022-05-20 3:23PM EDT4,450.0046.5087.0097.000.00-316374.65%
AMZN240621C045000002022-06-03 11:06AM EDT4,500.0084.5083.0093.00-6.12-6.75%1143362.26%
AMZN240621C045500002022-05-12 9:31AM EDT4,550.0045.0279.5089.000.00-211351.63%
AMZN240621C046000002022-06-02 11:11AM EDT4,600.0082.5276.0085.500.00-533342.40%
AMZN240621C047000002022-06-03 2:28PM EDT4,700.0072.0069.0079.00-9.00-11.11%7217326.03%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621P000450002023-05-26 3:52PM EDT45.000.410.340.41-0.08-16.33%611,52250.00%
AMZN240621P000500002023-05-26 3:52PM EDT50.000.580.520.59-0.10-14.71%42,14848.10%
AMZN240621P000520002023-05-26 3:00PM EDT52.000.620.600.67-0.17-21.52%21,53847.29%
AMZN240621P000530002023-05-26 3:01PM EDT53.000.680.650.72-0.46-40.35%216447.00%
AMZN240621P000540002023-05-26 11:54AM EDT54.000.700.710.76-0.16-18.60%190646.53%
AMZN240621P000550002023-05-26 11:17AM EDT55.000.710.740.81-0.09-11.25%287046.19%
AMZN240621P000560002023-05-17 9:53AM EDT56.000.900.790.870.00-222745.92%
AMZN240621P000570002023-05-10 10:00AM EDT57.001.270.850.920.00-10033945.52%
AMZN240621P000580002023-05-26 3:37PM EDT58.000.970.910.98-0.46-32.17%1023645.20%
AMZN240621P000590002023-05-26 9:49AM EDT59.001.070.951.04-0.09-7.76%2014444.87%
AMZN240621P000600002023-05-26 11:30AM EDT60.001.041.021.10-0.27-20.61%2092844.51%
AMZN240621P000610002023-05-08 10:35AM EDT61.001.831.081.160.00-41,18744.12%
AMZN240621P000620002023-05-19 12:25PM EDT62.001.291.151.230.00-21,77243.81%
AMZN240621P000630002023-05-22 2:18PM EDT63.001.421.221.300.00-193943.48%
AMZN240621P000640002023-05-18 10:32AM EDT64.001.371.291.380.00-51,32343.20%
AMZN240621P000650002023-05-26 10:54AM EDT65.001.421.371.45-0.28-16.47%663,14742.82%
AMZN240621P000660002023-05-25 10:11AM EDT66.001.851.441.520.00-286242.44%
AMZN240621P000670002023-05-26 3:48PM EDT67.001.611.531.62-0.37-18.69%473042.24%
AMZN240621P000680002023-05-26 10:53AM EDT68.001.671.611.70-0.36-17.73%143341.88%
AMZN240621P000690002023-05-26 3:00PM EDT69.001.711.701.80-0.35-16.99%563541.64%
AMZN240621P000700002023-05-26 3:01PM EDT70.001.811.801.88-0.37-16.97%385,61341.25%
AMZN240621P000710002023-05-17 12:27PM EDT71.002.281.911.970.00-2371240.89%
AMZN240621P000720002023-05-17 1:22PM EDT72.002.301.992.080.00-231,29740.65%
AMZN240621P000730002023-05-26 1:47PM EDT73.002.102.102.19-0.43-17.00%148240.38%
AMZN240621P000740002023-05-23 1:51PM EDT74.002.582.212.310.00-390240.14%
AMZN240621P000750002023-05-26 2:08PM EDT75.002.352.282.44-0.35-12.96%513,75439.92%
AMZN240621P000760002023-05-18 11:32AM EDT76.002.612.382.560.00-152439.64%
AMZN240621P000770002023-05-25 10:46AM EDT77.003.102.502.720.00-133939.52%
AMZN240621P000780002023-05-26 11:30AM EDT78.002.622.642.82-0.31-10.58%144039.11%
AMZN240621P000790002023-05-18 10:15AM EDT79.002.952.722.960.00-266338.86%
AMZN240621P000800002023-05-26 2:44PM EDT80.002.982.933.05-0.62-17.22%419,56138.37%
AMZN240621P000810002023-05-26 1:13PM EDT81.003.003.103.20-0.75-20.00%641,59238.13%
AMZN240621P000820002023-05-24 11:01AM EDT82.003.853.203.350.00-535737.87%
AMZN240621P000825002023-05-26 3:56PM EDT82.503.303.303.45-0.15-4.35%5012,14837.83%
AMZN240621P000830002023-05-25 2:02PM EDT83.004.103.353.500.00-395937.59%
AMZN240621P000840002023-05-17 12:27PM EDT84.004.253.503.650.00-151,78037.29%
AMZN240621P000850002023-05-26 1:48PM EDT85.003.653.703.80-0.90-19.78%757,05936.98%
AMZN240621P000860002023-05-26 12:51PM EDT86.003.803.854.00-0.85-18.28%21,53436.82%
AMZN240621P000870002023-05-26 12:22PM EDT87.004.014.054.15-0.89-18.16%301,29636.48%
AMZN240621P000875002023-05-26 1:43PM EDT87.504.154.104.25-0.20-4.60%1222,59436.38%
AMZN240621P000880002023-05-26 12:17PM EDT88.004.174.204.35-0.36-7.95%31,99336.28%
AMZN240621P000890002023-05-26 11:11AM EDT89.004.004.404.55-1.40-25.93%21,53636.07%
AMZN240621P000900002023-05-26 3:09PM EDT90.004.604.604.75-0.95-17.12%2369,45035.83%
AMZN240621P000910002023-05-18 11:52AM EDT91.005.104.804.950.00-15,43435.58%
AMZN240621P000920002023-05-26 2:38PM EDT92.005.015.005.15-0.78-13.47%37,28835.30%
AMZN240621P000925002023-05-25 3:21PM EDT92.506.205.105.250.00-11,70535.16%
AMZN240621P000930002023-05-25 3:37PM EDT93.006.255.205.400.00-594,16835.16%
AMZN240621P000940002023-05-24 2:19PM EDT94.006.315.455.600.00-11,83434.85%
AMZN240621P000950002023-05-26 12:48PM EDT95.005.515.655.80-0.88-13.77%1623,81634.53%
AMZN240621P000960002023-05-18 11:57AM EDT96.006.365.906.050.00-93,64134.33%
AMZN240621P000970002023-05-25 2:04PM EDT97.007.356.156.300.00-758034.11%
AMZN240621P000975002023-05-26 1:55PM EDT97.506.206.256.45-0.99-13.77%411,35834.06%
AMZN240621P000980002023-05-26 11:16AM EDT98.006.306.406.55-1.07-14.52%21,04733.88%
AMZN240621P000990002023-05-24 3:41PM EDT99.007.556.656.800.00-31,22133.62%
AMZN240621P001000002023-05-26 3:14PM EDT100.006.906.907.10-1.35-16.36%73115,43033.47%
AMZN240621P001025002023-05-26 10:43AM EDT102.507.757.607.80-1.30-14.36%22,08532.89%
AMZN240621P001050002023-05-26 12:58PM EDT105.008.178.358.55-1.73-17.47%1655,66532.31%
AMZN240621P001075002023-05-26 3:38PM EDT107.509.309.159.35-1.55-14.29%1491,96331.74%
AMZN240621P001100002023-05-26 3:48PM EDT110.0010.1410.0010.20-1.71-14.43%47,8809,59331.16%
AMZN240621P001125002023-05-26 3:38PM EDT112.5011.0610.8011.10-1.84-14.26%1,2551,80730.57%
AMZN240621P001150002023-05-26 2:40PM EDT115.0011.8011.6512.10-2.06-14.86%13,5556,31230.07%
AMZN240621P001175002023-05-26 9:54AM EDT117.5013.8912.9013.10-1.31-8.62%12,21329.45%
AMZN240621P001200002023-05-26 3:52PM EDT120.0014.2513.8514.20-2.20-13.37%5898,75928.91%
AMZN240621P001225002023-05-26 3:45PM EDT122.5015.2815.1515.35-2.32-13.18%214,58928.35%
AMZN240621P001250002023-05-26 3:50PM EDT125.0016.5816.3516.85-1.50-8.30%49,50828.36%
AMZN240621P001275002023-05-26 11:09AM EDT127.5017.5417.1017.90-1.69-8.79%31,93127.33%
AMZN240621P001300002023-05-26 1:41PM EDT130.0018.6318.7519.55-2.22-10.65%859,43027.38%
AMZN240621P001325002023-05-22 1:50PM EDT132.5022.9519.9020.650.00-11,20826.16%
AMZN240621P001350002023-05-24 3:18PM EDT135.0023.9521.8022.550.00-15,66726.47%
AMZN240621P001375002023-05-10 11:07AM EDT137.5031.1023.4023.750.00-11,21325.14%
AMZN240621P001400002023-05-26 11:09AM EDT140.0024.9024.5025.70-3.13-11.17%42,94125.29%
AMZN240621P001425002023-05-10 12:39PM EDT142.5034.3426.7027.200.00-225724.28%
AMZN240621P001450002023-05-26 10:48AM EDT145.0029.1528.4029.15-3.08-9.56%21424.16%
AMZN240621P001475002023-05-04 12:58PM EDT147.5043.4430.2030.700.00-2522.85%
AMZN240621P001500002023-05-26 2:05PM EDT150.0032.0532.1532.90-3.25-9.21%38223.08%
AMZN240621P001525002023-04-19 2:07PM EDT152.5047.5336.9537.650.00-5029.98%
AMZN240621P001550002023-04-27 10:27AM EDT155.0047.2035.6537.200.00-2022.96%
AMZN240621P001575002023-04-27 10:26AM EDT157.5049.3338.1538.750.00-2020.47%
AMZN240621P001600002023-05-26 12:41PM EDT160.0040.5040.2041.30-2.00-4.71%2221.50%
AMZN240621P001625002023-02-24 11:15AM EDT162.5070.0063.5565.300.00-3070.14%
AMZN240621P001650002023-05-23 3:29PM EDT165.0050.0144.6546.050.00-1221.99%
AMZN240621P001675002023-02-14 4:20PM EDT167.5068.2766.2068.550.00-3068.13%
AMZN240621P001700002023-04-10 9:46AM EDT170.0070.0058.8060.250.00-4048.94%
AMZN240621P001725002023-04-18 1:31PM EDT172.5070.5053.9554.750.00-1029.04%
AMZN240621P001750002023-05-26 1:02PM EDT175.0053.9054.5555.40-5.85-9.79%1021.01%
AMZN240621P001775002023-03-01 11:10AM EDT177.5083.3372.1576.150.00-1065.46%
AMZN240621P001800002023-03-22 9:30AM EDT180.0079.4673.6574.350.00-3060.81%
AMZN240621P001825002023-02-02 11:38AM EDT182.5071.0185.6089.500.00-2084.45%
AMZN240621P001850002023-04-27 10:27AM EDT185.0076.5464.1565.650.00-2025.18%
AMZN240621P001875002023-04-27 10:26AM EDT187.5078.8666.4068.400.00-2027.31%
AMZN240621P001900002023-02-16 11:14AM EDT190.0090.7389.8092.150.00-1078.82%
AMZN240621P001925002023-05-26 12:50PM EDT192.5071.6371.3073.45-18.37-20.41%1028.78%
AMZN240621P001950002023-04-13 1:11PM EDT195.0093.6583.3586.200.00-6056.42%
AMZN240621P001975002023-04-24 10:27AM EDT197.5090.2081.3083.100.00-2046.67%
AMZN240621P002000002023-05-11 9:59AM EDT200.0088.0579.2580.450.00-3027.08%
AMZN240621P002025002022-11-22 3:40PM EDT202.50109.55117.70119.600.00-20113.63%
AMZN240621P002050002022-11-01 12:46PM EDT205.00108.22108.30110.350.00-2090.45%
AMZN240621P002075002022-10-13 11:02AM EDT207.5099.07105.65107.650.00-4080.59%
AMZN240621P002100002023-03-03 4:10PM EDT210.00115.07104.70108.650.00-2076.13%
AMZN240621P002125002023-05-12 11:33AM EDT212.50101.8691.2593.500.00-2033.47%
AMZN240621P002150002023-05-25 9:30AM EDT215.0098.9094.2595.900.00-1033.37%
AMZN240621P002175002023-02-02 11:41AM EDT217.50106.22120.70124.500.00-2095.66%
AMZN240621P002200002023-05-11 3:16PM EDT220.00107.0399.20100.900.00-2034.35%
AMZN240621P002225002023-02-02 11:36AM EDT222.50111.19125.70129.500.00-2097.02%
AMZN240621P002250002023-01-23 4:12PM EDT225.00128.00127.35131.050.00-1195.86%
AMZN240621P002275002022-12-15 11:54AM EDT227.50139.00128.50130.200.00-1091.70%
AMZN240621P002300002023-01-06 4:39PM EDT230.00143.70125.80127.250.00-1081.16%
AMZN240621P002350002023-03-28 9:38AM EDT235.00137.40122.50127.500.00-2067.57%
AMZN240621P010400002022-06-03 1:08PM EDT1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 1:08PM EDT1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 12:34PM EDT1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 12:42PM EDT1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 1:54PM EDT1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 1:54PM EDT1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 9:57AM EDT1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 3:03PM EDT1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 10:33AM EDT1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 10:33AM EDT1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 10:33AM EDT1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 3:27PM EDT1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 10:35AM EDT1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 10:35AM EDT1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 3:59PM EDT1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 3:41PM EDT1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 9:36AM EDT1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 3:54PM EDT1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 1:24PM EDT1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 3:16PM EDT1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 3:02PM EDT1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 1:35PM EDT1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 3:28PM EDT1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 2:36PM EDT1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 10:10AM EDT1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 1:05PM EDT1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 3:52PM EDT1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 9:31AM EDT1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 1:18PM EDT1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-16 12:05AM EDT1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 12:06PM EDT1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-16 12:05AM EDT1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 11:02AM EDT1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 12:30PM EDT1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 1:58PM EDT1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 9:38AM EDT1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 3:48PM EDT1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-16 12:05AM EDT1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 12:59PM EDT1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 12:40PM EDT1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 12:40PM EDT1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 11:55AM EDT1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 2:58PM EDT2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 12:19PM EDT2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 11:00AM EDT2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 11:37AM EDT2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 3:41PM EDT2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 9:41AM EDT2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 12:43PM EDT2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 10:05AM EDT2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 2:56PM EDT2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 12:52PM EDT2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 3:44PM EDT2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 1:10PM EDT2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 3:36PM EDT2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 3:06PM EDT2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 12:36PM EDT2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 3:49PM EDT2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 11:14AM EDT2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 11:14AM EDT2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 3:54PM EDT2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 11:10AM EDT2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 10:17AM EDT3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 12:30PM EDT3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 12:48PM EDT3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 12:39PM EDT3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 9:43AM EDT3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 3:06PM EDT3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 9:43AM EDT3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 3:51PM EDT3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 3:46PM EDT3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 2:59PM EDT3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 3:56PM EDT3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 3:32PM EDT3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 2:23PM EDT3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-16 12:06AM EDT3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 11:41AM EDT3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 11:26AM EDT3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 3:56PM EDT3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 11:13AM EDT4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 9:34AM EDT4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 1:54PM EDT4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 2:39PM EDT4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-16 12:06AM EDT4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 1:36PM EDT4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 12:20PM EDT4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-16 12:06AM EDT4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 11:41AM EDT4,700.002,335.302,247.002,265.500.00-230.00%