Singapore markets open in 3 hours 30 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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250321C000800002024-04-18 12:34PM EDT80.00106.3097.70100.750.00-12769.91%
AMZN250321C000850002024-03-01 3:12PM EDT85.0098.9099.55101.000.00-1388.03%
AMZN250321C000900002024-04-17 11:16AM EDT90.0098.5588.6091.450.00-1564.31%
AMZN250321C000950002024-04-08 11:11AM EDT95.0097.8884.1587.000.00-3962.11%
AMZN250321C001000002024-04-19 11:49AM EDT100.0082.9080.2582.35-10.88-11.60%104660.44%
AMZN250321C001050002024-04-18 3:49PM EDT105.0081.5076.0577.950.00-101158.58%
AMZN250321C001100002024-04-11 11:15AM EDT110.0084.0771.4573.450.00-12355.93%
AMZN250321C001150002024-04-11 11:12AM EDT115.0079.4167.8069.050.00-11254.69%
AMZN250321C001200002024-04-15 1:30PM EDT120.0072.8463.4564.700.00-17352.48%
AMZN250321C001250002024-04-19 2:28PM EDT125.0060.1159.2560.35-8.42-12.29%212650.42%
AMZN250321C001300002024-04-19 12:47PM EDT130.0055.6455.5556.15-7.30-11.60%7110649.65%
AMZN250321C001350002024-04-18 1:01PM EDT135.0057.2351.7552.100.00-320047.86%
AMZN250321C001400002024-04-19 3:32PM EDT140.0047.7047.9048.35-6.44-11.90%226046.55%
AMZN250321C001450002024-04-19 3:40PM EDT145.0043.9544.3044.75-6.10-12.19%419745.37%
AMZN250321C001500002024-04-19 3:45PM EDT150.0040.2040.8541.20-6.27-13.49%1142444.12%
AMZN250321C001550002024-04-19 12:57PM EDT155.0037.6537.4037.90-4.05-9.71%352243.13%
AMZN250321C001600002024-04-19 3:55PM EDT160.0034.2634.3534.65-3.73-9.82%9836542.05%
AMZN250321C001650002024-04-19 2:15PM EDT165.0031.6931.3531.70-5.51-14.81%563041.26%
AMZN250321C001700002024-04-19 3:50PM EDT170.0028.3528.5528.80-4.55-13.83%8341040.36%
AMZN250321C001750002024-04-19 3:45PM EDT175.0025.3425.8526.10-3.81-13.07%1351,39639.57%
AMZN250321C001800002024-04-19 3:50PM EDT180.0023.0723.3523.60-3.50-13.17%291,39738.87%
AMZN250321C001850002024-04-19 3:46PM EDT185.0020.5821.0521.30-3.55-14.71%11861338.28%
AMZN250321C001900002024-04-19 3:42PM EDT190.0018.5018.9019.10-2.80-13.15%1542737.63%
AMZN250321C001950002024-04-19 3:57PM EDT195.0017.0116.9017.10-2.47-12.68%3747637.07%
AMZN250321C002000002024-04-19 2:07PM EDT200.0015.2515.0515.25-2.20-12.61%2139,56636.54%
AMZN250321C002050002024-04-19 3:43PM EDT205.0013.1013.4013.60-2.50-16.03%2454536.11%
AMZN250321C002100002024-04-19 3:40PM EDT210.0011.6711.8512.05-2.23-16.04%17653235.63%
AMZN250321C002150002024-04-19 3:46PM EDT215.0010.3010.5010.70-3.25-23.99%13969835.29%
AMZN250321C002200002024-04-19 3:21PM EDT220.009.259.259.45-1.65-15.14%5864834.92%
AMZN250321C002250002024-04-19 2:59PM EDT225.008.088.158.35-1.64-16.87%2898434.62%
AMZN250321C002300002024-04-19 3:36PM EDT230.007.107.157.35-1.60-18.39%22,23234.31%
AMZN250321C002350002024-04-19 3:42PM EDT235.006.156.306.45-1.47-19.29%2317434.02%
AMZN250321C002400002024-04-19 1:01PM EDT240.005.655.505.65-1.60-22.07%126533.76%
AMZN250321C002450002024-04-19 3:22PM EDT245.004.904.855.00-1.05-17.65%106133.64%
AMZN250321C002500002024-04-19 10:50AM EDT250.004.804.254.40-0.75-13.51%223333.49%
AMZN250321C002550002024-04-19 11:00AM EDT255.004.043.753.85-0.51-11.21%342833.30%
AMZN250321C002600002024-04-19 2:55PM EDT260.003.303.253.40-1.15-25.84%1745833.22%
AMZN250321C002700002024-04-19 3:30PM EDT270.002.602.512.67-0.55-17.46%6236333.16%
AMZN250321C002800002024-04-19 1:57PM EDT280.002.061.952.10-0.44-17.60%726333.14%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250321P000800002024-04-18 2:32PM EDT80.000.630.660.720.00-5215645.29%
AMZN250321P000850002024-04-15 10:15AM EDT85.000.640.830.880.00-14943.76%
AMZN250321P000900002024-04-18 2:31PM EDT90.000.951.021.080.00-4831642.40%
AMZN250321P000950002024-04-16 11:16AM EDT95.001.071.251.320.00-1609341.11%
AMZN250321P001000002024-04-19 2:30PM EDT100.001.571.541.60+0.27+20.77%127239.88%
AMZN250321P001050002024-04-10 3:10PM EDT105.001.441.861.960.00-8023238.84%
AMZN250321P001100002024-04-19 2:29PM EDT110.002.332.262.36+0.24+11.48%230837.74%
AMZN250321P001150002024-04-19 2:29PM EDT115.002.792.742.90+0.27+10.71%245736.95%
AMZN250321P001200002024-04-19 1:02PM EDT120.003.313.203.45+0.30+9.97%533835.92%
AMZN250321P001250002024-04-19 2:59PM EDT125.004.153.954.10+0.54+14.96%10951934.97%
AMZN250321P001300002024-04-19 3:06PM EDT130.004.904.704.85+0.90+22.50%3201,21734.05%
AMZN250321P001350002024-04-19 12:27PM EDT135.005.705.605.75+0.96+20.25%387033.25%
AMZN250321P001400002024-04-19 3:22PM EDT140.006.756.656.75+1.10+19.47%1,3381,42632.41%
AMZN250321P001450002024-04-19 3:25PM EDT145.007.957.807.95+0.92+13.09%22157231.73%
AMZN250321P001500002024-04-19 3:59PM EDT150.009.209.209.30+0.95+11.52%233,19331.05%
AMZN250321P001550002024-04-19 3:20PM EDT155.0010.8310.6510.85+1.38+14.60%401,46430.44%
AMZN250321P001600002024-04-19 3:25PM EDT160.0012.5512.3512.60+1.40+12.56%2432,39629.88%
AMZN250321P001650002024-04-19 3:55PM EDT165.0014.2514.1514.40+1.40+10.89%1894,92929.12%
AMZN250321P001700002024-04-19 12:38PM EDT170.0016.5516.2016.50+2.40+16.96%7158428.53%
AMZN250321P001750002024-04-19 3:45PM EDT175.0019.0718.4518.75+2.97+18.45%191,29827.88%
AMZN250321P001800002024-04-19 1:11PM EDT180.0020.9020.8521.20+1.82+9.54%558,40927.23%
AMZN250321P001850002024-04-19 2:43PM EDT185.0024.0523.4523.80+4.30+21.77%10499226.50%
AMZN250321P001900002024-04-19 2:07PM EDT190.0026.2026.3026.70+2.13+8.85%418225.90%
AMZN250321P001950002024-04-19 9:30AM EDT195.0027.2729.3529.75+0.36+1.34%123925.21%
AMZN250321P002000002024-04-18 1:46PM EDT200.0030.0031.8533.200.00-14124.84%
AMZN250321P002050002024-04-18 1:46PM EDT205.0033.2535.1537.000.00-1224.75%
AMZN250321P002100002024-04-18 10:43AM EDT210.0035.0338.7540.800.00-11824.37%
AMZN250321P002150002024-04-18 12:34PM EDT215.0038.5242.9544.200.00-1322.80%
AMZN250321P002200002024-04-15 1:12PM EDT220.0039.1646.6548.800.00-2323.41%
AMZN250321P002250002024-04-17 11:30AM EDT225.0046.0051.1552.400.00-551221.23%
AMZN250321P002300002024-04-11 11:50AM EDT230.0046.0055.2057.050.00-1221.41%
AMZN250321P002350002024-04-03 10:08AM EDT235.0054.7559.8061.650.00-2121.17%
AMZN250321P002400002024-04-02 12:58PM EDT240.0060.1064.5566.650.00-2422.26%
AMZN250321P002450002024-04-16 11:13AM EDT245.0061.3069.3571.55+61.30--122.91%