Singapore markets open in 3 hours 38 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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241115C000850002024-04-11 1:02PM EDT85.00105.7390.9593.200.00-1469.41%
AMZN241115C000900002024-02-27 3:41PM EDT90.0087.6992.8595.000.00--199.00%
AMZN241115C000950002024-03-21 12:21PM EDT95.0088.6081.5584.800.00-2366.79%
AMZN241115C001000002024-04-10 10:40AM EDT100.0089.2176.9580.050.00-104263.88%
AMZN241115C001050002024-04-12 10:02AM EDT105.0087.0372.3575.350.00-2261.08%
AMZN241115C001100002024-04-08 11:19AM EDT110.0081.0767.8570.650.00-1258.47%
AMZN241115C001150002024-04-11 3:24PM EDT115.0078.9464.4065.300.00-1656.57%
AMZN241115C001200002024-04-19 1:35PM EDT120.0060.7060.1560.80-8.62-12.44%11854.60%
AMZN241115C001250002024-04-19 10:28AM EDT125.0057.2855.7556.40-3.00-4.98%21452.38%
AMZN241115C001300002024-04-19 3:49PM EDT130.0050.9651.5052.05-10.64-17.27%55750.35%
AMZN241115C001350002024-04-19 12:36PM EDT135.0047.1447.1047.80-6.24-11.69%917849.08%
AMZN241115C001400002024-04-19 1:42PM EDT140.0043.7843.2543.65-3.49-7.38%1217247.10%
AMZN241115C001450002024-04-18 3:44PM EDT145.0043.8039.3039.750.00-113145.54%
AMZN241115C001500002024-04-19 2:04PM EDT150.0036.0835.6036.05-3.57-9.00%7635344.22%
AMZN241115C001550002024-04-18 10:38AM EDT155.0037.8932.1532.500.00-116142.95%
AMZN241115C001600002024-04-19 3:00PM EDT160.0028.5028.8529.15-4.37-13.29%316341.83%
AMZN241115C001650002024-04-19 2:28PM EDT165.0025.9325.7026.00-6.81-20.80%379040.80%
AMZN241115C001700002024-04-19 3:35PM EDT170.0022.6722.8523.10-4.63-16.96%839639.94%
AMZN241115C001750002024-04-19 2:53PM EDT175.0019.7520.1520.35-4.74-19.35%3270139.04%
AMZN241115C001800002024-04-19 3:49PM EDT180.0017.4017.6517.85-3.08-15.04%5950238.28%
AMZN241115C001850002024-04-19 3:46PM EDT185.0015.0015.4015.60-3.01-16.71%6480937.65%
AMZN241115C001900002024-04-19 1:34PM EDT190.0013.5513.3513.55-2.15-13.69%1377237.05%
AMZN241115C001950002024-04-19 3:35PM EDT195.0011.4211.5011.70-2.78-19.58%5533536.49%
AMZN241115C002000002024-04-19 3:35PM EDT200.009.809.8510.05-2.09-17.58%981,42135.98%
AMZN241115C002050002024-04-19 3:42PM EDT205.008.208.408.60-2.07-20.16%1444035.55%
AMZN241115C002100002024-04-19 3:08PM EDT210.007.137.157.35-1.67-18.98%31068935.21%
AMZN241115C002150002024-04-19 12:11PM EDT215.006.126.056.25-1.79-22.63%8025834.88%
AMZN241115C002200002024-04-19 2:45PM EDT220.005.155.105.30-1.79-25.79%1224934.60%
AMZN241115C002250002024-04-19 3:57PM EDT225.004.404.304.45-1.50-25.42%4644534.27%
AMZN241115C002300002024-04-19 2:55PM EDT230.003.593.653.75-1.01-21.96%2913134.06%
AMZN241115C002350002024-04-19 12:22PM EDT235.003.053.053.20-1.70-35.79%66134.02%
AMZN241115C002400002024-04-19 2:52PM EDT240.002.532.572.71-1.16-31.44%654033.93%
AMZN241115C002450002024-04-18 1:27PM EDT245.002.782.172.270.00-313533.77%
AMZN241115C002500002024-04-19 10:26AM EDT250.002.001.821.97-0.46-18.70%231833.94%
AMZN241115C002550002024-04-19 10:46AM EDT255.001.721.561.64-0.53-23.56%446933.78%
AMZN241115C002600002024-04-19 2:54PM EDT260.001.301.311.38-0.35-21.21%93133.72%
AMZN241115C002700002024-04-18 1:50PM EDT270.001.220.941.020.00-12933.92%
AMZN241115C002800002024-04-17 2:16PM EDT280.001.040.670.760.00-2218034.17%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241115P000850002024-04-16 11:02AM EDT85.000.320.350.430.00-10038748.78%
AMZN241115P000900002024-04-18 10:38AM EDT90.000.390.480.530.00-257746.92%
AMZN241115P000950002024-04-09 12:40PM EDT95.000.470.610.650.00-159945.14%
AMZN241115P001000002024-04-19 12:44PM EDT100.000.760.760.82+0.13+20.63%18443.73%
AMZN241115P001050002024-04-19 3:04PM EDT105.001.000.950.99+0.23+29.87%512742.02%
AMZN241115P001100002024-04-19 3:28PM EDT110.001.211.181.25+0.17+16.35%1355940.80%
AMZN241115P001150002024-04-16 11:06AM EDT115.001.191.481.560.00-1006739.58%
AMZN241115P001200002024-04-17 11:30AM EDT120.001.531.851.920.00-3052338.31%
AMZN241115P001250002024-04-19 12:30PM EDT125.002.312.272.38+0.51+28.33%211337.22%
AMZN241115P001300002024-04-19 3:53PM EDT130.002.982.872.95+0.44+17.32%81,15336.23%
AMZN241115P001350002024-04-19 2:55PM EDT135.003.663.553.65+0.56+18.06%1738935.34%
AMZN241115P001400002024-04-19 2:39PM EDT140.004.454.354.50+0.99+28.61%18318134.53%
AMZN241115P001450002024-04-19 3:28PM EDT145.005.465.355.50+0.86+18.70%9559533.73%
AMZN241115P001500002024-04-19 12:21PM EDT150.006.466.506.65+0.79+13.93%1630232.90%
AMZN241115P001550002024-04-19 2:39PM EDT155.008.007.858.05+1.24+18.34%682332.25%
AMZN241115P001600002024-04-19 2:15PM EDT160.009.379.409.60+1.22+14.97%5092231.49%
AMZN241115P001650002024-04-19 2:15PM EDT165.0011.1711.1511.40+1.37+13.98%121,12630.81%
AMZN241115P001700002024-04-19 3:35PM EDT170.0013.5013.1513.40+2.30+20.54%332930.08%
AMZN241115P001750002024-04-19 2:21PM EDT175.0015.3515.4515.65+1.68+12.29%1853429.37%
AMZN241115P001800002024-04-18 1:49PM EDT180.0015.8717.9018.200.00-231528.78%
AMZN241115P001850002024-04-19 9:30AM EDT185.0018.8020.6520.90+0.28+1.51%130027.99%
AMZN241115P001900002024-04-19 10:04AM EDT190.0021.8823.5524.00+1.83+9.13%120327.49%
AMZN241115P001950002024-04-18 11:15AM EDT195.0022.4026.5027.350.00-122427.01%
AMZN241115P002000002024-04-19 9:53AM EDT200.0028.1230.0031.00+4.32+18.15%12526.69%
AMZN241115P002050002024-04-17 12:47PM EDT205.0030.5233.7034.700.00-1425.99%
AMZN241115P002100002024-04-19 3:42PM EDT210.0039.0037.8538.70+4.00+11.43%41125.51%
AMZN241115P002150002024-04-12 11:48AM EDT215.0032.0041.8042.900.00-2625.09%
AMZN241115P002200002024-03-08 2:16PM EDT220.0046.5237.4538.550.00-210.00%
AMZN241115P002250002024-02-27 10:38AM EDT225.0051.0045.3546.150.00--200.00%
AMZN241115P002300002024-04-15 1:50PM EDT230.0047.4055.3056.400.00-1324.10%
AMZN241115P002350002024-02-26 12:29PM EDT235.0060.4055.0055.750.00-200.00%
AMZN241115P002700002024-04-19 10:30AM EDT270.0093.8595.0095.75+93.85-5028.74%