Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.98-5.29 (-4.03%)
At close: 04:00PM EDT
125.92 -0.06 (-0.05%)
Pre-market: 08:13AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117C000450002023-09-26 3:52PM EDT45.0084.740.000.000.00-15118,4690.00%
AMZN250117C000500002023-09-26 3:55PM EDT50.0080.260.000.000.00-1718,8200.00%
AMZN250117C000550002023-09-15 10:28AM EDT55.0090.600.000.000.00-29300.00%
AMZN250117C000600002023-09-26 2:14PM EDT60.0072.000.000.000.00-11,3500.00%
AMZN250117C000650002023-09-21 3:43PM EDT65.0070.470.000.000.00-1971,4590.00%
AMZN250117C000700002023-09-26 3:04PM EDT70.0062.800.000.000.00-224,0880.00%
AMZN250117C000750002023-09-26 9:38AM EDT75.0062.800.000.000.00-19000.00%
AMZN250117C000800002023-09-26 2:54PM EDT80.0054.500.000.000.00-82,7490.00%
AMZN250117C000850002023-09-26 1:36PM EDT85.0051.620.000.000.00-44,2780.00%
AMZN250117C000900002023-09-26 3:45PM EDT90.0046.550.000.000.00-2164,9050.00%
AMZN250117C000950002023-09-26 3:45PM EDT95.0042.700.000.000.00-62,5420.00%
AMZN250117C001000002023-09-26 3:59PM EDT100.0039.500.000.000.00-1188,4330.00%
AMZN250117C001050002023-09-26 3:14PM EDT105.0035.950.000.000.00-211,8980.00%
AMZN250117C001100002023-09-26 3:54PM EDT110.0032.850.000.000.00-274,3900.00%
AMZN250117C001150002023-09-26 3:39PM EDT115.0029.650.000.000.00-463,3810.00%
AMZN250117C001200002023-09-26 3:35PM EDT120.0026.600.000.000.00-204,5150.00%
AMZN250117C001250002023-09-26 3:44PM EDT125.0024.150.000.000.00-3438,0060.00%
AMZN250117C001300002023-09-26 3:49PM EDT130.0021.650.000.000.00-24918,9740.78%
AMZN250117C001350002023-09-26 3:56PM EDT135.0019.500.000.000.00-854,5031.56%
AMZN250117C001400002023-09-26 3:52PM EDT140.0017.410.000.000.00-16210,2401.56%
AMZN250117C001450002023-09-26 3:58PM EDT145.0015.490.000.000.00-1044,4893.13%
AMZN250117C001500002023-09-26 3:58PM EDT150.0013.760.000.000.00-39116,1703.13%
AMZN250117C001550002023-09-26 3:55PM EDT155.0012.100.000.000.00-772,4383.13%
AMZN250117C001600002023-09-26 3:59PM EDT160.0010.800.000.000.00-1405,6283.13%
AMZN250117C001650002023-09-26 3:59PM EDT165.009.570.000.000.00-1942,1106.25%
AMZN250117C001700002023-09-26 3:59PM EDT170.008.400.000.000.00-2938,9426.25%
AMZN250117C001750002023-09-26 2:38PM EDT175.007.380.000.000.00-264,1376.25%
AMZN250117C001800002023-09-26 3:58PM EDT180.006.550.000.000.00-418,5096.25%
AMZN250117C001850002023-09-26 3:59PM EDT185.005.750.000.000.00-334,1436.25%
AMZN250117C001900002023-09-26 3:58PM EDT190.005.040.000.000.00-631,4346.25%
AMZN250117C001950002023-09-26 3:28PM EDT195.004.350.000.000.00-81,6496.25%
AMZN250117C002000002023-09-26 3:58PM EDT200.003.900.000.000.00-70417,9206.25%
AMZN250117C002100002023-09-26 3:46PM EDT210.003.050.000.000.00-2901,8056.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250117P000450002023-09-26 3:54PM EDT45.000.430.000.000.00-16021,55325.00%
AMZN250117P000500002023-09-26 3:55PM EDT50.000.560.000.000.00-1869,54112.50%
AMZN250117P000550002023-09-26 3:39PM EDT55.000.810.000.000.00-86,58412.50%
AMZN250117P000600002023-09-26 3:53PM EDT60.001.010.000.000.00-14,09412.50%
AMZN250117P000650002023-09-26 2:10PM EDT65.001.300.000.000.00-13,46612.50%
AMZN250117P000700002023-09-26 3:35PM EDT70.001.750.000.000.00-313,85912.50%
AMZN250117P000750002023-09-26 2:22PM EDT75.002.150.000.000.00-374,69212.50%
AMZN250117P000800002023-09-26 3:22PM EDT80.002.760.000.000.00-812,9056.25%
AMZN250117P000850002023-09-26 3:42PM EDT85.003.600.000.000.00-9712,9746.25%
AMZN250117P000900002023-09-26 3:35PM EDT90.004.400.000.000.00-1,23420,1626.25%
AMZN250117P000950002023-09-26 3:15PM EDT95.005.350.000.000.00-19410,4066.25%
AMZN250117P001000002023-09-26 3:56PM EDT100.006.440.000.000.00-22023,9763.13%
AMZN250117P001050002023-09-26 10:18AM EDT105.007.550.000.000.00-98,6033.13%
AMZN250117P001100002023-09-26 3:33PM EDT110.009.450.000.000.00-2,09918,3043.13%
AMZN250117P001150002023-09-26 3:23PM EDT115.0011.150.000.000.00-14211,0661.56%
AMZN250117P001200002023-09-26 3:54PM EDT120.0013.100.000.000.00-97210,2110.78%
AMZN250117P001250002023-09-26 3:35PM EDT125.0015.500.000.000.00-12512,5230.20%
AMZN250117P001300002023-09-26 3:59PM EDT130.0017.600.000.000.00-28616,4830.00%
AMZN250117P001350002023-09-26 2:46PM EDT135.0020.200.000.000.00-284,7300.00%
AMZN250117P001400002023-09-26 1:08PM EDT140.0022.150.000.000.00-186,0820.00%
AMZN250117P001450002023-09-26 3:19PM EDT145.0026.400.000.000.00-5042,2620.00%
AMZN250117P001500002023-09-26 3:13PM EDT150.0029.600.000.000.00-8003,7110.00%
AMZN250117P001550002023-09-22 2:52PM EDT155.0030.900.000.000.00-205370.00%
AMZN250117P001600002023-09-26 3:53PM EDT160.0037.030.000.000.00-112840.00%
AMZN250117P001650002023-09-26 2:33PM EDT165.0040.500.000.000.00-26720.00%
AMZN250117P001700002023-09-26 10:59AM EDT170.0044.250.000.000.00-67990.00%
AMZN250117P001750002023-09-15 10:23AM EDT175.0037.600.000.000.00-1509630.00%
AMZN250117P001800002023-09-26 2:39PM EDT180.0054.140.000.000.00-39970.00%
AMZN250117P001850002023-09-26 10:56AM EDT185.0057.800.000.000.00-44300.00%
AMZN250117P001900002023-09-20 1:37PM EDT190.0053.100.000.000.00-110.00%
AMZN250117P001950002023-09-22 9:40AM EDT195.0064.000.000.000.00-1000.00%
AMZN250117P002000002023-09-19 11:04AM EDT200.0064.330.000.000.00-21100.00%
AMZN250117P002100002023-09-21 10:36AM EDT210.0078.500.000.000.00-200.00%