Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.22+1.46 (+0.83%)
At close: 04:00PM EST
177.99 -0.23 (-0.13%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117C000450002024-02-29 9:36AM EST45.00130.40134.80136.100.00-16,06397.63%
AMZN250117C000500002024-03-01 11:19AM EST50.00130.27129.90131.30+2.27+1.77%37,06691.89%
AMZN250117C000550002024-03-01 10:03AM EST55.00125.00125.30126.55+5.90+4.95%192388.11%
AMZN250117C000600002024-02-29 1:54PM EST60.00118.04120.65121.800.00-71,37984.29%
AMZN250117C000650002024-02-23 11:21AM EST65.00112.56115.85117.200.00-31,45980.64%
AMZN250117C000700002024-02-29 3:55PM EST70.00110.30111.20112.25+0.30+0.27%34,23676.56%
AMZN250117C000750002024-02-28 9:46AM EST75.00102.37106.45107.650.00-298073.38%
AMZN250117C000800002024-02-29 2:22PM EST80.0099.38101.60103.000.00-142,73869.92%
AMZN250117C000850002024-03-01 2:36PM EST85.0097.8997.1598.30+2.89+3.04%44,21267.40%
AMZN250117C000900002024-03-01 1:21PM EST90.0093.0092.5093.70+3.02+3.36%64,52664.67%
AMZN250117C000950002024-03-01 3:24PM EST95.0088.7587.7589.00+2.45+2.84%52,48161.58%
AMZN250117C001000002024-03-01 3:26PM EST100.0084.2083.2084.50+2.00+2.43%128,34159.30%
AMZN250117C001050002024-03-01 2:30PM EST105.0079.6778.7579.95+1.67+2.14%12,26357.07%
AMZN250117C001100002024-03-01 2:30PM EST110.0075.2174.4075.35+5.06+7.21%14,44954.90%
AMZN250117C001150002024-03-01 12:13PM EST115.0070.1570.0570.60+4.05+6.13%33,30952.47%
AMZN250117C001200002024-03-01 11:38AM EST120.0065.8065.6566.55+0.80+1.23%165,44450.90%
AMZN250117C001250002024-03-01 3:59PM EST125.0061.5061.3062.25+1.04+1.72%99,03250.13%
AMZN250117C001300002024-03-01 3:05PM EST130.0057.9357.3557.85+1.76+3.13%1715,32547.89%
AMZN250117C001350002024-03-01 1:57PM EST135.0053.6753.3053.80+1.55+2.97%195,85946.37%
AMZN250117C001400002024-03-01 2:27PM EST140.0049.8249.3049.75+3.17+6.80%288,59644.71%
AMZN250117C001450002024-03-01 3:12PM EST145.0045.8545.4045.80+1.37+3.08%446,36143.15%
AMZN250117C001500002024-03-01 3:50PM EST150.0042.1041.7042.10+1.90+4.73%6420,90341.90%
AMZN250117C001550002024-03-01 3:56PM EST155.0038.5238.2038.55+2.52+7.00%377,99640.76%
AMZN250117C001600002024-03-01 3:56PM EST160.0035.1434.8035.15+1.39+4.12%8211,54639.69%
AMZN250117C001650002024-03-01 1:53PM EST165.0032.0331.6031.95+2.43+8.21%309,47238.76%
AMZN250117C001700002024-03-01 3:37PM EST170.0028.9528.5528.90+1.15+4.14%42022,67137.86%
AMZN250117C001750002024-03-01 3:50PM EST175.0026.0725.7526.05+0.87+3.45%5748,61337.06%
AMZN250117C001800002024-03-01 3:41PM EST180.0023.5023.1523.40+1.50+6.82%50913,90136.34%
AMZN250117C001850002024-03-01 3:35PM EST185.0021.1020.7020.90+1.87+9.72%667,05735.63%
AMZN250117C001900002024-03-01 3:51PM EST190.0018.5418.4518.65+1.44+8.42%285,26135.07%
AMZN250117C001950002024-03-01 2:37PM EST195.0016.7216.3516.55+0.77+4.83%368,59934.51%
AMZN250117C002000002024-03-01 3:47PM EST200.0014.7514.4514.65+0.70+4.98%61623,64234.02%
AMZN250117C002050002024-03-01 3:58PM EST205.0012.9312.7512.95+0.93+7.75%361,88633.61%
AMZN250117C002100002024-03-01 3:52PM EST210.0011.3211.2011.40+0.45+4.14%7712,13633.23%
AMZN250117C002150002024-03-01 2:29PM EST215.0010.109.8010.00+1.25+14.12%314,09032.86%
AMZN250117C002200002024-03-01 3:37PM EST220.008.808.658.75+0.45+5.39%56513,34332.53%
AMZN250117C002250002024-03-01 2:34PM EST225.007.757.457.65+0.67+9.46%311,13732.26%
AMZN250117C002300002024-03-01 3:32PM EST230.006.706.506.70+0.80+13.56%502,76532.06%
AMZN250117C002350002024-03-01 10:15AM EST235.005.625.655.85+0.42+8.08%4742031.87%
AMZN250117C002400002024-03-01 3:37PM EST240.005.104.855.10+0.63+14.09%1831,38331.70%
AMZN250117C002450002024-03-01 2:19PM EST245.004.554.304.45+0.68+17.57%433131.57%
AMZN250117C002500002024-03-01 3:26PM EST250.003.903.753.90+0.25+6.85%1685931.50%
AMZN250117C002550002024-03-01 1:38PM EST255.003.453.253.40+0.40+13.11%131,70031.40%
AMZN250117C002600002024-03-01 3:39PM EST260.002.952.902.96+0.35+13.46%15735131.31%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117P000450002024-03-01 11:55AM EST45.000.030.030.04-0.02-40.00%18,70552.73%
AMZN250117P000500002024-02-26 2:52PM EST50.000.080.060.000.00-10553,60125.00%
AMZN250117P000550002024-02-28 10:24AM EST55.000.100.000.000.00-16,48625.00%
AMZN250117P000600002024-02-27 10:35AM EST60.000.140.110.160.00-26,75749.81%
AMZN250117P000650002024-02-29 9:30AM EST65.000.200.180.200.00-10026,21847.75%
AMZN250117P000700002024-03-01 11:42AM EST70.000.240.220.27-0.03-11.11%19,97146.34%
AMZN250117P000750002024-02-28 3:49PM EST75.000.350.320.000.00-15,53725.00%
AMZN250117P000800002024-02-28 12:21PM EST80.000.460.400.430.00-914,95943.14%
AMZN250117P000850002024-03-01 11:42AM EST85.000.540.520.54-0.03-5.26%115,03541.72%
AMZN250117P000900002024-02-29 10:35AM EST90.000.720.660.680.00-20025,54840.45%
AMZN250117P000950002024-03-01 3:28PM EST95.000.840.830.85-0.06-6.67%2012,20139.23%
AMZN250117P001000002024-03-01 3:53PM EST100.001.041.021.05-0.07-6.31%5230,55038.04%
AMZN250117P001050002024-03-01 1:24PM EST105.001.281.261.30-0.17-11.72%828,72536.95%
AMZN250117P001100002024-03-01 12:32PM EST110.001.601.551.59-0.06-3.61%41220,54735.85%
AMZN250117P001150002024-03-01 2:59PM EST115.001.921.891.94-0.18-8.57%3215,93734.83%
AMZN250117P001200002024-03-01 3:28PM EST120.002.332.312.36-0.17-6.80%3617,32933.85%
AMZN250117P001250002024-03-01 1:10PM EST125.002.862.792.85-0.09-3.05%520,71732.89%
AMZN250117P001300002024-03-01 3:07PM EST130.003.403.353.50-0.31-8.36%6222,95232.19%
AMZN250117P001350002024-03-01 1:57PM EST135.004.134.054.20-0.34-7.61%268,80231.34%
AMZN250117P001400002024-03-01 3:49PM EST140.004.954.855.00-0.27-5.17%1,06212,01530.48%
AMZN250117P001450002024-03-01 3:04PM EST145.005.905.856.00-0.55-8.53%545,54429.80%
AMZN250117P001500002024-03-01 3:36PM EST150.007.016.957.15-0.46-6.16%6116,24729.14%
AMZN250117P001550002024-03-01 3:04PM EST155.008.278.208.45-0.76-8.42%145,61528.47%
AMZN250117P001600002024-03-01 3:30PM EST160.009.709.659.90-0.50-4.90%353,24827.77%
AMZN250117P001650002024-03-01 3:01PM EST165.0011.4011.3011.55-0.92-7.47%132,99027.10%
AMZN250117P001700002024-03-01 2:49PM EST170.0013.2513.1513.40-0.50-3.64%195,59526.44%
AMZN250117P001750002024-03-01 2:58PM EST175.0015.2415.2015.50-1.31-7.92%2893,01325.86%
AMZN250117P001800002024-03-01 1:57PM EST180.0017.6217.4517.75-1.49-7.80%1364,41625.17%
AMZN250117P001850002024-03-01 3:31PM EST185.0020.0419.9520.25-1.41-6.57%791,63524.52%
AMZN250117P001900002024-03-01 3:10PM EST190.0022.7222.6523.00-1.86-7.57%847523.91%
AMZN250117P001950002024-03-01 3:13PM EST195.0025.6625.6025.95-2.91-10.19%228523.24%
AMZN250117P002000002024-03-01 3:31PM EST200.0028.8028.7029.20-1.95-6.34%1676622.68%
AMZN250117P002050002024-02-22 1:02PM EST205.0035.5531.9532.750.00-102822.25%
AMZN250117P002100002024-03-01 3:31PM EST210.0035.7535.5036.40-2.30-6.04%413621.61%
AMZN250117P002150002024-02-23 10:40AM EST215.0040.5039.3040.10-1.66-3.94%104020.61%
AMZN250117P002200002024-03-01 11:46AM EST220.0044.2043.3044.20-4.20-8.68%75919.99%
AMZN250117P002250002024-03-01 10:17AM EST225.0048.7747.5548.50-5.69-10.45%2419.42%
AMZN250117P002300002024-02-28 3:16PM EST230.0057.0551.9552.900.00-3118.63%
AMZN250117P002400002024-02-02 12:30PM EST240.0067.7061.3562.300.00-12017.95%
AMZN250117P002550002024-02-26 9:58AM EST255.0080.1876.3077.150.00-2319.68%