Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.99+0.41 (+0.23%)
At close: 04:00PM EST
174.69 -0.30 (-0.17%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C000750002024-02-09 1:22PM EST75.00101.17101.25102.150.00-11987.48%
AMZN240719C000800002024-02-16 9:32AM EST80.0090.4496.3597.300.00-2282.93%
AMZN240719C000850002024-02-21 10:33AM EST85.0084.9691.5592.500.00-2479.25%
AMZN240719C000900002024-01-26 10:58AM EST90.0071.7585.4587.850.00-271370.39%
AMZN240719C000950002024-02-02 1:12PM EST95.0080.0081.7582.750.00-696470.62%
AMZN240719C001000002024-02-22 1:17PM EST100.0076.5175.4079.300.00-36466.42%
AMZN240719C001050002024-02-21 9:49AM EST105.0066.4970.9073.300.00-123859.88%
AMZN240719C001100002024-02-14 10:14AM EST110.0062.5666.1569.350.00-12959.64%
AMZN240719C001150002024-02-16 11:55AM EST115.0058.2561.4064.550.00-111256.41%
AMZN240719C001200002024-02-14 3:39PM EST120.0054.4056.7059.750.00-1271453.30%
AMZN240719C001250002024-02-22 11:41AM EST125.0051.2252.0554.250.00-323253.66%
AMZN240719C001300002024-02-23 9:52AM EST130.0048.8048.6049.30+1.55+3.28%3991,13649.37%
AMZN240719C001350002024-02-22 3:20PM EST135.0043.7444.1044.950.00-645047.47%
AMZN240719C001400002024-02-23 3:37PM EST140.0039.5539.6540.30+0.66+1.70%11163644.25%
AMZN240719C001450002024-02-23 3:26PM EST145.0035.1235.0036.10-0.22-0.62%6691942.40%
AMZN240719C001500002024-02-23 3:37PM EST150.0031.0831.0031.90-0.17-0.54%714,67540.23%
AMZN240719C001550002024-02-22 3:15PM EST155.0026.9027.3527.70-0.32-1.18%311,25237.77%
AMZN240719C001600002024-02-23 3:43PM EST160.0023.6023.7524.25-0.01-0.04%281,89136.95%
AMZN240719C001650002024-02-23 3:39PM EST165.0020.1220.3520.80-0.18-0.89%324,60535.60%
AMZN240719C001700002024-02-23 3:52PM EST170.0017.3017.2017.40+0.10+0.58%803,46033.88%
AMZN240719C001750002024-02-23 3:55PM EST175.0014.5014.4014.55+0.05+0.35%1704,00332.90%
AMZN240719C001800002024-02-23 3:51PM EST180.0012.0011.9512.10-0.05-0.41%3864,54632.25%
AMZN240719C001850002024-02-23 3:57PM EST185.009.909.859.95+0.10+1.02%472,38131.67%
AMZN240719C001900002024-02-23 3:56PM EST190.008.088.008.15+0.03+0.37%1464,21131.29%
AMZN240719C001950002024-02-23 12:56PM EST195.006.496.506.60-0.01-0.15%373,49930.94%
AMZN240719C002000002024-02-23 3:38PM EST200.005.205.205.35-0.05-0.95%13317,92930.77%
AMZN240719C002050002024-02-23 2:41PM EST205.004.124.154.30-0.13-3.06%704,60330.62%
AMZN240719C002100002024-02-23 3:55PM EST210.003.413.353.45+0.08+2.40%681,93530.54%
AMZN240719C002150002024-02-23 3:56PM EST215.002.692.672.75+0.04+1.51%602,03530.47%
AMZN240719C002200002024-02-23 3:01PM EST220.002.152.112.20-0.04-1.83%311,33830.49%
AMZN240719C002250002024-02-23 2:41PM EST225.001.651.681.76-0.08-4.62%481830.55%
AMZN240719C002300002024-02-23 1:37PM EST230.001.341.341.41-0.02-1.47%585230.65%
AMZN240719C002350002024-02-22 2:08PM EST235.001.121.061.13+0.07+6.67%19530.76%
AMZN240719C002400002024-02-23 9:55AM EST240.000.910.850.91+0.01+1.11%32020130.92%
AMZN240719C002450002024-02-23 10:26AM EST245.000.740.680.72+0.02+2.78%13030.97%
AMZN240719C002500002024-02-23 3:01PM EST250.000.550.550.58-0.02-3.51%16715331.13%
AMZN240719C002550002024-02-23 3:23PM EST255.000.460.440.48-0.01-2.13%619431.45%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P000750002024-02-21 10:16AM EST75.000.060.030.070.00-11,17550.98%
AMZN240719P000800002024-02-23 12:21PM EST80.000.050.050.08-0.07-58.33%105549.81%
AMZN240719P000850002024-02-23 12:22PM EST85.000.070.060.11-0.02-22.22%55848.05%
AMZN240719P000900002024-02-22 9:55AM EST90.000.120.090.140.00-21,63645.90%
AMZN240719P000950002024-02-23 11:39AM EST95.000.160.130.18-0.01-5.88%19443.95%
AMZN240719P001000002024-02-23 3:54PM EST100.000.210.180.220.00-188741.80%
AMZN240719P001050002024-02-22 9:34AM EST105.000.290.250.30-0.02-6.45%11,14140.43%
AMZN240719P001100002024-02-22 9:33AM EST110.000.400.340.370.00-23,12138.48%
AMZN240719P001150002024-02-22 9:51AM EST115.000.500.440.490.00-21,32137.04%
AMZN240719P001200002024-02-23 3:53PM EST120.000.620.600.64-0.08-11.43%565,28335.60%
AMZN240719P001250002024-02-23 3:54PM EST125.000.800.780.82-0.06-6.98%34,92434.07%
AMZN240719P001300002024-02-23 3:51PM EST130.001.051.041.09-0.08-7.08%116,80832.89%
AMZN240719P001350002024-02-23 3:06PM EST135.001.461.381.44-0.11-7.01%203,07431.74%
AMZN240719P001400002024-02-23 2:26PM EST140.001.941.831.89-0.04-2.02%314,45530.62%
AMZN240719P001450002024-02-23 3:51PM EST145.002.462.402.49-0.25-9.23%3274,02529.64%
AMZN240719P001500002024-02-23 3:40PM EST150.003.303.153.30-0.08-2.37%4443,37628.85%
AMZN240719P001550002024-02-23 3:33PM EST155.004.354.154.30-0.05-1.14%533,00328.02%
AMZN240719P001600002024-02-23 3:51PM EST160.005.515.455.55-0.19-3.33%2181,57527.24%
AMZN240719P001650002024-02-23 12:56PM EST165.007.156.957.05-0.13-1.79%12878426.42%
AMZN240719P001700002024-02-23 1:50PM EST170.009.158.758.900.00-251,76125.73%
AMZN240719P001750002024-02-23 11:51AM EST175.0011.4010.9511.10+0.10+0.88%151,14825.08%
AMZN240719P001800002024-02-23 3:57PM EST180.0013.5713.5013.65-0.31-2.23%6760324.43%
AMZN240719P001850002024-02-23 12:39PM EST185.0016.6416.1016.60-0.31-1.83%4023423.89%
AMZN240719P001900002024-02-23 12:27PM EST190.0020.0719.2519.85-0.29-1.42%27423.24%
AMZN240719P001950002024-02-23 10:44AM EST195.0023.7422.9523.40-1.06-4.27%301822.47%
AMZN240719P002000002024-02-23 12:39PM EST200.0027.3326.8527.60-1.72-5.92%685922.79%
AMZN240719P002050002024-02-01 10:27AM EST205.0047.0631.0531.700.00-2122.01%
AMZN240719P002100002024-02-20 10:43AM EST210.0043.5034.6036.250.00--222.23%
AMZN240719P002150002024-01-29 2:53PM EST215.0054.7239.9540.850.00-2022.06%
AMZN240719P002200002024-02-12 10:27AM EST220.0045.9744.4045.800.00-2023.56%
AMZN240719P002250002024-02-21 2:39PM EST225.0057.7049.4050.750.00-12324.94%
AMZN240719P002300002024-01-24 3:48PM EST230.0072.9854.3055.800.00--026.95%