Singapore markets open in 3 hours 29 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.55-1.69 (-1.65%)
At close: 04:00PM EST
100.65 +0.10 (+0.10%)
After hours: 04:31PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117C000450002023-01-30 3:58PM EST45.0061.5660.6562.15+1.56+2.60%1616564.37%
AMZN250117C000500002023-01-30 2:04PM EST50.0058.1256.3558.20-1.08-1.82%75,82461.00%
AMZN250117C000550002023-01-27 3:37PM EST55.0055.8052.5054.050.00-3262758.10%
AMZN250117C000600002023-01-27 3:36PM EST60.0052.1048.8050.250.00-846455.95%
AMZN250117C000650002023-01-30 2:49PM EST65.0046.0045.1046.25-1.68-3.52%521753.35%
AMZN250117C000700002023-01-30 3:52PM EST70.0042.2541.7542.50-0.70-1.63%243,18051.46%
AMZN250117C000750002023-01-30 3:47PM EST75.0039.0038.2539.20-1.17-2.91%5791450.88%
AMZN250117C000800002023-01-30 2:36PM EST80.0035.7034.9536.00-1.25-3.38%753,22949.35%
AMZN250117C000850002023-01-30 3:59PM EST85.0032.6031.9532.70-1.40-4.12%1713,76847.41%
AMZN250117C000900002023-01-30 3:11PM EST90.0029.7029.0029.85-1.92-6.07%325,41046.21%
AMZN250117C000950002023-01-30 3:41PM EST95.0027.2926.3527.20-0.71-2.54%3882,45445.17%
AMZN250117C001000002023-01-30 3:26PM EST100.0024.2523.8024.50-1.14-4.49%1,01510,91743.81%
AMZN250117C001050002023-01-30 2:15PM EST105.0022.1021.7021.95-1.05-4.54%251,74242.51%
AMZN250117C001100002023-01-30 3:32PM EST110.0019.6219.3019.75-1.62-7.63%544,01741.62%
AMZN250117C001150002023-01-30 3:47PM EST115.0017.5617.2017.70-0.88-4.77%152,96440.77%
AMZN250117C001200002023-01-30 3:52PM EST120.0015.6515.3015.80-0.65-3.99%193,88039.96%
AMZN250117C001250002023-01-30 1:58PM EST125.0014.1613.5514.05-0.34-2.34%185,18139.19%
AMZN250117C001300002023-01-30 3:18PM EST130.0012.4012.0512.50-0.85-6.42%1604,29238.55%
AMZN250117C001350002023-01-30 3:50PM EST135.0011.0310.7011.05-0.72-6.13%1152,08237.89%
AMZN250117C001400002023-01-30 3:32PM EST140.009.759.559.95-0.90-8.45%64,24737.66%
AMZN250117C001450002023-01-30 3:06PM EST145.008.758.358.65-0.65-6.91%383,10836.86%
AMZN250117C001500002023-01-30 3:57PM EST150.007.457.257.65-0.50-6.29%49124,62036.44%
AMZN250117C001550002023-01-30 1:25PM EST155.006.906.456.80-0.10-1.43%2032,36336.15%
AMZN250117C001600002023-01-30 11:55AM EST160.005.775.656.00-0.53-8.41%171,95835.79%
AMZN250117C001650002023-01-30 9:30AM EST165.005.504.955.35-0.20-3.51%11,43335.60%
AMZN250117C001700002023-01-30 10:53AM EST170.004.304.304.70-0.65-13.13%222,28635.26%
AMZN250117C001750002023-01-27 3:29PM EST175.004.383.904.200.00-301,48335.13%
AMZN250117C001800002023-01-30 10:24AM EST180.003.503.453.70-0.41-10.49%22,89034.87%
AMZN250117C001850002023-01-27 12:33PM EST185.003.252.943.400.00-152735.05%
AMZN250117C001900002023-01-30 9:58AM EST190.002.852.703.05-0.16-5.32%2084434.97%
AMZN250117C001950002023-01-30 11:45AM EST195.002.472.352.69-0.24-8.86%21,16634.75%
AMZN250117C002000002023-01-30 3:55PM EST200.002.252.202.38-0.05-2.17%26724,74434.57%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117P000450002023-01-27 12:26PM EST45.001.451.451.660.00-161,18642.93%
AMZN250117P000500002023-01-30 1:20PM EST50.002.061.922.17+0.10+5.10%126,47141.05%
AMZN250117P000550002023-01-30 1:14PM EST55.002.582.542.75+0.08+3.20%1029,32039.17%
AMZN250117P000600002023-01-30 3:27PM EST60.003.353.253.55+0.10+3.08%283,09137.88%
AMZN250117P000650002023-01-30 2:01PM EST65.004.204.154.400.00-1,0043,99836.34%
AMZN250117P000700002023-01-30 12:18PM EST70.005.265.205.35+0.25+4.99%223,48134.78%
AMZN250117P000750002023-01-30 3:55PM EST75.006.556.406.80+0.37+5.99%2142,52234.21%
AMZN250117P000800002023-01-30 2:55PM EST80.007.957.758.10+0.50+6.71%25410,31032.81%
AMZN250117P000850002023-01-30 3:37PM EST85.009.529.309.80+0.37+4.04%259,45331.96%
AMZN250117P000900002023-01-30 3:36PM EST90.0011.2511.1511.55+0.65+6.13%22913,93130.81%
AMZN250117P000950002023-01-30 3:00PM EST95.0013.0513.1013.60+0.27+2.11%237,04829.88%
AMZN250117P001000002023-01-30 3:02PM EST100.0015.6015.3515.75+0.75+5.05%1,36014,95828.75%
AMZN250117P001050002023-01-30 2:15PM EST105.0017.7117.6518.25+0.96+5.73%1608,88327.88%
AMZN250117P001100002023-01-30 3:16PM EST110.0020.4520.2020.80+0.95+4.87%25014,59226.70%
AMZN250117P001150002023-01-30 12:05PM EST115.0023.3023.0523.70+0.50+2.19%115,92125.74%
AMZN250117P001200002023-01-30 3:00PM EST120.0026.2826.2026.85+0.69+2.70%1104,63424.81%
AMZN250117P001250002023-01-30 10:23AM EST125.0029.9429.4530.30+1.74+6.17%166,28424.02%
AMZN250117P001300002023-01-30 1:43PM EST130.0033.3032.8534.15+1.20+3.74%124,28223.62%
AMZN250117P001350002023-01-30 3:36PM EST135.0037.3936.7037.85-3.47-8.49%41,49822.43%
AMZN250117P001400002023-01-30 3:37PM EST140.0041.4840.8542.00+1.48+3.70%23,37021.83%
AMZN250117P001450002023-01-30 1:16PM EST145.0045.3044.9546.75+0.53+1.18%257222.56%
AMZN250117P001500002023-01-27 10:48AM EST150.0048.9648.8551.700.00-4798323.76%
AMZN250117P001550002023-01-26 9:37AM EST155.0057.0053.3556.700.00-1525.03%
AMZN250117P001600002023-01-26 2:32PM EST160.0061.5058.0061.550.00-2625.75%
AMZN250117P001650002023-01-30 1:32PM EST165.0064.0062.9066.20-4.13-6.06%1025.68%
AMZN250117P001700002023-01-24 10:21AM EST170.0073.2567.8071.100.00-5026.37%
AMZN250117P001750002023-01-10 11:50AM EST175.0085.4072.5575.850.00-2026.38%
AMZN250117P001800002023-01-26 1:49PM EST180.0081.4577.0082.000.00-1031.55%
AMZN250117P001850002023-01-23 2:52PM EST185.0088.1082.6085.950.00-2028.69%
AMZN250117P001900002023-01-30 3:05PM EST190.0088.9387.5591.05-1.80-1.98%3030.01%
AMZN250117P001950002023-01-25 3:09PM EST195.0098.3492.7096.200.00-20031.49%
AMZN250117P002000002023-01-19 11:25AM EST200.00106.3297.55101.100.00-2031.92%