Singapore markets open in 3 hours 12 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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240816C000850002024-04-11 3:35PM EDT85.00106.1489.6092.750.00-1482.84%
AMZN240816C000950002024-04-11 2:55PM EDT95.0096.3080.2583.000.00--376.22%
AMZN240816C001000002024-04-18 10:11AM EDT100.0083.0375.0578.350.00-404171.50%
AMZN240816C001050002024-04-15 10:19AM EDT105.0084.9070.5573.400.00-1568.52%
AMZN240816C001100002024-04-04 2:27PM EDT110.0075.9065.5068.650.00-1,0122,05864.17%
AMZN240816C001150002024-04-19 2:01PM EDT115.0063.0061.0063.80-7.37-10.47%23,12361.40%
AMZN240816C001200002024-04-15 1:31PM EDT120.0066.9856.2059.000.00-545157.73%
AMZN240816C001250002024-04-15 11:26AM EDT125.0064.7952.6554.250.00-11657.48%
AMZN240816C001300002024-04-18 11:08AM EDT130.0055.6548.0549.100.00-511153.17%
AMZN240816C001350002024-04-19 2:04PM EDT135.0044.2743.6044.25-5.18-10.48%436251.31%
AMZN240816C001400002024-04-19 2:55PM EDT140.0039.1539.4539.85-6.70-14.61%2218148.80%
AMZN240816C001450002024-04-19 2:55PM EDT145.0034.9535.3035.55-5.85-14.34%3914046.39%
AMZN240816C001500002024-04-19 3:07PM EDT150.0030.9131.3031.60-4.22-12.01%1443644.82%
AMZN240816C001550002024-04-19 2:45PM EDT155.0027.1527.4527.75-4.95-15.42%833743.12%
AMZN240816C001600002024-04-19 3:33PM EDT160.0023.7523.8524.20-3.54-12.97%12834241.80%
AMZN240816C001650002024-04-19 3:58PM EDT165.0020.8020.5520.85-2.92-12.31%341,24340.50%
AMZN240816C001700002024-04-19 3:43PM EDT170.0017.0517.6017.85-4.05-19.19%5241,02439.54%
AMZN240816C001750002024-04-19 3:57PM EDT175.0014.9514.8515.10-3.05-16.94%2321,78738.62%
AMZN240816C001800002024-04-19 3:56PM EDT180.0012.6012.4012.60-2.58-17.00%6822,44737.70%
AMZN240816C001850002024-04-19 3:58PM EDT185.0010.3010.2510.50-2.34-18.51%2461,75437.15%
AMZN240816C001900002024-04-19 3:52PM EDT190.008.278.408.55-2.33-21.98%1422,95236.35%
AMZN240816C001950002024-04-19 3:53PM EDT195.006.716.806.95-1.89-21.98%602,98135.83%
AMZN240816C002000002024-04-19 3:55PM EDT200.005.545.455.60-1.61-22.52%1622,90635.39%
AMZN240816C002050002024-04-19 3:58PM EDT205.004.444.304.45-1.21-21.42%29212,35334.94%
AMZN240816C002100002024-04-19 3:59PM EDT210.003.503.453.60-0.95-21.35%575,60634.88%
AMZN240816C002150002024-04-19 1:43PM EDT215.002.752.642.86-0.85-23.61%401,17034.69%
AMZN240816C002200002024-04-19 3:26PM EDT220.002.152.052.20-0.71-24.83%571,10034.27%
AMZN240816C002250002024-04-19 2:39PM EDT225.001.671.661.80-0.56-25.11%2,1533,50734.52%
AMZN240816C002300002024-04-19 3:40PM EDT230.001.261.301.35-0.51-28.81%34757034.06%
AMZN240816C002350002024-04-19 3:59PM EDT235.001.051.011.06-0.36-25.53%47381134.05%
AMZN240816C002400002024-04-19 3:44PM EDT240.000.800.800.84-0.30-27.27%13119234.13%
AMZN240816C002450002024-04-19 9:41AM EDT245.000.760.630.70-0.11-12.64%213034.56%
AMZN240816C002500002024-04-19 3:44PM EDT250.000.510.500.56-0.19-27.14%343,72334.69%
AMZN240816C002550002024-04-12 3:38PM EDT255.000.930.390.450.00-3014234.86%
AMZN240816C002600002024-04-18 1:24PM EDT260.000.460.310.370.00-111335.16%
AMZN240816C002700002024-04-19 9:30AM EDT270.000.300.190.25-0.06-16.67%215135.69%
AMZN240816C002800002024-04-19 3:22PM EDT280.000.160.140.19-0.05-23.81%125636.77%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240816P000850002024-04-11 11:59AM EDT85.000.120.120.180.00-17455.66%
AMZN240816P000900002024-04-09 2:32PM EDT90.000.150.160.230.00-611953.47%
AMZN240816P000950002024-04-19 1:41PM EDT95.000.230.230.28+0.03+15.00%14651.47%
AMZN240816P001000002024-04-19 2:47PM EDT100.000.330.300.32+0.09+37.50%411849.27%
AMZN240816P001050002024-04-18 2:25PM EDT105.000.340.390.440.00-1036847.90%
AMZN240816P001100002024-04-19 3:51PM EDT110.000.560.520.55+0.16+40.00%67045.87%
AMZN240816P001150002024-04-19 12:53PM EDT115.000.690.670.70+0.13+23.21%214944.09%
AMZN240816P001200002024-04-19 3:46PM EDT120.000.900.840.90+0.19+26.76%2438142.46%
AMZN240816P001250002024-04-19 3:57PM EDT125.001.131.101.17+0.21+22.83%748,12241.04%
AMZN240816P001300002024-04-19 3:45PM EDT130.001.521.431.48+0.34+28.81%9179639.44%
AMZN240816P001350002024-04-19 3:36PM EDT135.001.951.861.91+0.45+30.00%1451538.14%
AMZN240816P001400002024-04-19 1:12PM EDT140.002.392.402.49+0.61+34.27%241,47737.06%
AMZN240816P001450002024-04-19 3:51PM EDT145.003.253.103.20+0.72+28.46%631,71635.96%
AMZN240816P001500002024-04-19 3:59PM EDT150.004.074.004.15+0.78+23.71%312,54735.14%
AMZN240816P001550002024-04-19 3:46PM EDT155.005.405.105.30+1.20+28.57%371,95634.31%
AMZN240816P001600002024-04-19 3:25PM EDT160.006.676.506.65+1.32+24.67%1,0812,84033.39%
AMZN240816P001650002024-04-19 3:51PM EDT165.008.518.158.30+1.63+23.69%2272,10232.59%
AMZN240816P001700002024-04-19 3:47PM EDT170.0010.5010.1010.25+2.10+25.00%1273,96231.85%
AMZN240816P001750002024-04-19 3:58PM EDT175.0012.3512.3012.50+2.03+19.67%842,94431.10%
AMZN240816P001800002024-04-19 3:56PM EDT180.0014.9514.9015.05+2.50+20.08%2182,87330.32%
AMZN240816P001850002024-04-19 3:47PM EDT185.0018.3517.7518.00+3.05+19.93%7281,19129.76%
AMZN240816P001900002024-04-17 3:47PM EDT190.0017.0020.7521.450.00-201,52429.72%
AMZN240816P001950002024-04-19 1:07PM EDT195.0024.4024.1024.75+2.80+12.96%320928.44%
AMZN240816P002000002024-04-15 10:22AM EDT200.0019.7527.9028.750.00-11828.44%
AMZN240816P002050002024-04-17 12:16PM EDT205.0027.0632.1532.850.00-33228.06%
AMZN240816P002100002024-04-17 3:59PM EDT210.0031.1536.2536.950.00-14426.73%
AMZN240816P002150002024-04-17 9:57AM EDT215.0033.4040.7541.65+33.40--127.48%
AMZN240816P002200002024-04-11 3:40PM EDT220.0032.6744.8046.600.00-102729.33%
AMZN240816P002250002024-04-16 12:03PM EDT225.0041.8049.5051.550.00-2231.08%
AMZN240816P002300002024-04-16 3:16PM EDT230.0046.5054.4056.500.00-2132.70%
AMZN240816P002350002024-02-26 3:22PM EDT235.0059.7054.2556.050.00-300.00%
AMZN240816P002400002024-04-16 12:24PM EDT240.0056.0064.4066.500.00-1036.40%
AMZN240816P002550002024-02-26 12:12PM EDT255.0079.8076.1577.300.00-100.00%
AMZN240816P002600002024-03-11 12:28PM EDT260.0087.5173.7074.650.00-300.00%