Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.00-1.80 (-1.57%)
At close: 04:00PM EDT
113.07 +0.07 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221007C000700002022-09-22 10:40AM EDT70.0047.7038.9045.550.00--1311.82%
AMZN221007C000750002022-09-29 10:51AM EDT75.0039.0534.0043.000.00-116181.64%
AMZN221007C000800002022-09-30 11:27AM EDT80.0036.5532.3534.20+0.65+1.81%1561140.04%
AMZN221007C000850002022-09-30 12:42PM EDT85.0031.0727.1529.20+1.67+5.68%32109.57%
AMZN221007C000900002022-09-30 11:21AM EDT90.0026.6322.2523.95+1.53+6.10%22282.42%
AMZN221007C000950002022-09-30 11:02AM EDT95.0020.7517.7019.05+1.60+8.36%113684.77%
AMZN221007C001000002022-09-30 3:59PM EDT100.0013.3012.7013.75-1.48-10.01%13015257.23%
AMZN221007C001050002022-09-30 3:58PM EDT105.008.708.158.95-2.10-19.44%54928860.35%
AMZN221007C001060002022-09-30 3:56PM EDT106.007.867.208.20-0.69-8.07%1926461.04%
AMZN221007C001070002022-09-30 3:58PM EDT107.006.956.807.25-2.00-22.35%63013652.00%
AMZN221007C001080002022-09-30 3:51PM EDT108.006.505.956.40-0.50-7.14%1,43916154.37%
AMZN221007C001090002022-09-30 3:56PM EDT109.005.555.255.65-1.81-24.59%2,46323153.32%
AMZN221007C001100002022-09-30 3:59PM EDT110.004.714.704.95-1.85-28.20%2,75796050.29%
AMZN221007C001110002022-09-30 3:57PM EDT111.004.154.054.25-1.15-21.70%12,05132850.90%
AMZN221007C001120002022-09-30 3:59PM EDT112.003.503.403.65-1.67-32.30%30733850.29%
AMZN221007C001130002022-09-30 3:59PM EDT113.002.982.883.05-1.50-33.48%2,45466848.88%
AMZN221007C001140002022-09-30 3:59PM EDT114.002.412.372.57-1.49-38.21%3,6941,35348.54%
AMZN221007C001150002022-09-30 3:59PM EDT115.001.991.892.10-1.31-39.70%6,8363,20047.56%
AMZN221007C001160002022-09-30 3:59PM EDT116.001.581.521.68-1.31-45.33%4,6381,92846.48%
AMZN221007C001170002022-09-30 3:59PM EDT117.001.231.201.33-1.15-48.32%4,8692,10845.70%
AMZN221007C001180002022-09-30 3:59PM EDT118.000.950.921.00-1.03-52.02%4,6492,40144.24%
AMZN221007C001190002022-09-30 3:59PM EDT119.000.720.670.77-0.90-55.56%3,5081,26243.80%
AMZN221007C001200002022-09-30 3:59PM EDT120.000.550.530.58-0.75-57.69%20,7058,48443.31%
AMZN221007C001210002022-09-30 3:59PM EDT121.000.400.380.44-0.65-61.90%2,8971,76943.21%
AMZN221007C001220002022-09-30 3:59PM EDT122.000.290.290.34-0.53-64.63%4,1322,22443.46%
AMZN221007C001230002022-09-30 3:59PM EDT123.000.230.220.25-0.41-64.06%2,6892,99043.26%
AMZN221007C001240002022-09-30 3:59PM EDT124.000.160.160.18-0.37-69.81%1,8222,85442.97%
AMZN221007C001250002022-09-30 3:59PM EDT125.000.130.110.14-0.28-68.29%3,6333,95343.56%
AMZN221007C001260002022-09-30 3:59PM EDT126.000.100.050.11-0.21-67.74%1,1602,29344.14%
AMZN221007C001270002022-09-30 3:59PM EDT127.000.070.070.11-0.17-70.83%1,2771,65846.78%
AMZN221007C001280002022-09-30 3:17PM EDT128.000.060.050.07-0.13-68.42%3481,79345.70%
AMZN221007C001290002022-09-30 3:46PM EDT129.000.050.000.06-0.09-64.29%3621,11246.88%
AMZN221007C001300002022-09-30 3:59PM EDT130.000.050.040.05-0.07-58.33%2,5363,51147.85%
AMZN221007C001310002022-09-30 3:20PM EDT131.000.030.030.04-0.07-70.00%14587148.44%
AMZN221007C001320002022-09-30 3:52PM EDT132.000.030.020.04-0.05-62.50%86683650.78%
AMZN221007C001330002022-09-30 3:51PM EDT133.000.030.020.04-0.03-50.00%2321,62550.78%
AMZN221007C001340002022-09-30 3:53PM EDT134.000.020.010.03-0.04-66.67%25082150.00%
AMZN221007C001350002022-09-30 3:38PM EDT135.000.020.010.03-0.03-60.00%1242,59152.34%
AMZN221007C001360002022-09-30 11:14AM EDT136.000.030.010.030.00-1870853.91%
AMZN221007C001370002022-09-30 3:55PM EDT137.000.010.010.02-0.02-66.67%421,06553.91%
AMZN221007C001380002022-09-30 2:38PM EDT138.000.010.010.05-0.02-66.67%3290360.55%
AMZN221007C001390002022-09-30 3:58PM EDT139.000.010.000.05-0.02-66.67%54844560.94%
AMZN221007C001400002022-09-30 3:47PM EDT140.000.010.000.03-0.01-50.00%401,73159.38%
AMZN221007C001410002022-09-30 1:47PM EDT141.000.010.000.010.00-40172354.69%
AMZN221007C001420002022-09-30 2:29PM EDT142.000.010.000.04-0.01-50.00%231,66764.84%
AMZN221007C001430002022-09-30 12:03PM EDT143.000.010.000.02-0.01-50.00%2557962.50%
AMZN221007C001440002022-09-29 2:44PM EDT144.000.010.000.010.00-639359.38%
AMZN221007C001450002022-09-30 3:34PM EDT145.000.010.000.050.00-511,46971.88%
AMZN221007C001460002022-09-29 10:41AM EDT146.000.010.000.050.00-540173.44%
AMZN221007C001470002022-09-28 2:56PM EDT147.000.010.000.050.00-142075.00%
AMZN221007C001480002022-09-30 3:56PM EDT148.000.010.000.050.00-8033476.95%
AMZN221007C001490002022-09-26 12:06PM EDT149.000.020.000.040.00-114976.56%
AMZN221007C001500002022-09-29 11:44AM EDT150.000.020.000.040.00-281,09478.13%
AMZN221007C001525002022-09-28 1:52PM EDT152.500.010.000.050.00-2,3892,83084.38%
AMZN221007C001550002022-09-27 12:12PM EDT155.000.010.000.010.00-1811,67575.00%
AMZN221007C001575002022-09-29 1:34PM EDT157.500.010.000.050.00-558492.19%
AMZN221007C001600002022-09-29 11:46AM EDT160.000.010.000.050.00-195596.09%
AMZN221007C001650002022-09-23 9:59AM EDT165.000.010.000.050.00-10598103.13%
AMZN221007C001700002022-09-21 2:01PM EDT170.000.010.000.020.00-4826101.56%
AMZN221007C001750002022-09-28 1:49PM EDT175.000.010.000.050.00-3266117.19%
AMZN221007C001800002022-09-14 9:30AM EDT180.000.020.000.050.00-10461124.22%
AMZN221007C001850002022-08-29 9:34AM EDT185.000.060.000.010.00--1112.50%
AMZN221007C002000002022-09-09 10:00AM EDT200.000.010.000.010.00-89128.13%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221007P000700002022-09-23 3:36PM EDT70.000.010.000.010.00-524727112.50%
AMZN221007P000750002022-09-30 9:39AM EDT75.000.010.000.010.00-126798.44%
AMZN221007P000800002022-09-30 2:28PM EDT80.000.010.000.070.00-326228103.13%
AMZN221007P000850002022-09-30 3:54PM EDT85.000.030.000.080.00-1812,39888.28%
AMZN221007P000900002022-09-30 3:59PM EDT90.000.060.020.100.00-7681,71876.56%
AMZN221007P000950002022-09-30 3:59PM EDT95.000.120.060.150.00-8551,59566.02%
AMZN221007P001000002022-09-30 3:59PM EDT100.000.250.220.25-0.05-16.67%9,5093,54057.81%
AMZN221007P001050002022-09-30 3:59PM EDT105.000.630.580.63-0.04-5.97%4,8303,66851.32%
AMZN221007P001060002022-09-30 3:59PM EDT106.000.760.700.79-0.02-2.56%4,0701,34350.44%
AMZN221007P001070002022-09-30 3:59PM EDT107.000.930.861.00-0.01-1.06%3,1441,37651.47%
AMZN221007P001080002022-09-30 3:59PM EDT108.001.161.101.24+0.03+2.65%3,7461,96451.17%
AMZN221007P001090002022-09-30 3:59PM EDT109.001.411.301.42+0.08+6.02%2,9461,60749.02%
AMZN221007P001100002022-09-30 3:59PM EDT110.001.691.671.71+0.12+7.64%9,9484,46648.27%
AMZN221007P001110002022-09-30 3:59PM EDT111.002.041.912.10+0.23+12.71%4,65898148.39%
AMZN221007P001120002022-09-30 3:59PM EDT112.002.362.362.56+0.26+12.38%6,8711,82048.83%
AMZN221007P001130002022-09-30 3:59PM EDT113.002.852.732.99+0.32+12.65%6,2111,60247.90%
AMZN221007P001140002022-09-30 3:59PM EDT114.003.353.203.45+0.42+14.33%10,5683,12446.63%
AMZN221007P001150002022-09-30 3:59PM EDT115.003.853.754.00+0.50+14.93%6,6382,21645.90%
AMZN221007P001160002022-09-30 3:59PM EDT116.004.554.354.70+0.65+16.67%3,0391,57646.83%
AMZN221007P001170002022-09-30 3:59PM EDT117.005.145.005.45+0.73+16.55%1,1912,22347.88%
AMZN221007P001180002022-09-30 3:56PM EDT118.005.855.706.10+0.93+18.90%4961,58646.24%
AMZN221007P001190002022-09-30 3:51PM EDT119.006.296.207.25+0.64+11.33%41862753.91%
AMZN221007P001200002022-09-30 3:59PM EDT120.007.567.107.90+1.27+20.19%7722,21350.93%
AMZN221007P001210002022-09-30 3:43PM EDT121.007.407.858.80+0.15+2.07%50996752.71%
AMZN221007P001220002022-09-30 3:59PM EDT122.009.358.809.75+1.50+19.11%49065055.37%
AMZN221007P001230002022-09-30 3:57PM EDT123.0010.209.7510.60+1.50+17.24%2981,50755.03%
AMZN221007P001240002022-09-30 3:51PM EDT124.0010.6510.7011.90+1.25+13.30%2791,06266.70%
AMZN221007P001250002022-09-30 3:59PM EDT125.0012.1511.5512.65+1.85+17.96%1821,46763.48%
AMZN221007P001260002022-09-30 3:54PM EDT126.0012.7012.0513.20+1.40+12.39%22661349.81%
AMZN221007P001270002022-09-30 3:52PM EDT127.0013.8513.3514.35+1.53+12.42%21798059.57%
AMZN221007P001280002022-09-30 3:30PM EDT128.0014.2514.5016.10+0.82+6.11%43171960.35%
AMZN221007P001290002022-09-30 3:18PM EDT129.0015.6514.9517.00+0.96+6.54%8047487.06%
AMZN221007P001300002022-09-30 3:53PM EDT130.0016.5516.5017.30+0.46+2.86%2861,07666.02%
AMZN221007P001310002022-09-30 2:42PM EDT131.0016.3016.9019.20-0.70-4.12%772950.00%
AMZN221007P001320002022-09-30 3:18PM EDT132.0017.9018.3020.15+0.90+5.29%11024667.29%
AMZN221007P001330002022-09-30 11:37AM EDT133.0016.8319.2520.80+2.33+16.07%6922593.90%
AMZN221007P001340002022-09-30 3:37PM EDT134.0020.2220.4021.95+1.22+6.42%4723169.04%
AMZN221007P001350002022-09-30 3:45PM EDT135.0021.2521.4022.90+1.25+6.25%1,14564169.53%
AMZN221007P001360002022-09-30 3:22PM EDT136.0021.9022.5523.90-0.37-1.66%42627477.34%
AMZN221007P001370002022-09-30 9:51AM EDT137.0022.4022.9024.70-0.75-3.24%89102.15%
AMZN221007P001380002022-09-30 10:00AM EDT138.0023.3024.2026.10+2.75+13.38%12276.37%
AMZN221007P001390002022-09-30 2:21PM EDT139.0024.0025.4026.40-0.95-3.81%23094.73%
AMZN221007P001400002022-09-30 2:13PM EDT140.0024.9026.4027.85-0.25-0.99%21278.52%
AMZN221007P001410002022-09-27 9:31AM EDT141.0026.5527.5528.30+2.63+10.99%1094.04%
AMZN221007P001420002022-09-30 2:36PM EDT142.0027.0528.1030.20+2.15+8.63%161085.16%
AMZN221007P001430002022-09-22 11:39AM EDT143.0026.2629.0031.400.00-11091.60%
AMZN221007P001440002022-09-22 10:43AM EDT144.0026.5530.0532.400.00-2095.80%
AMZN221007P001450002022-09-27 10:44AM EDT145.0029.1031.0033.450.00-11598.05%
AMZN221007P001460002022-09-30 3:33PM EDT146.0032.1232.1533.75+1.92+6.36%20127.93%
AMZN221007P001470002022-09-27 2:55PM EDT147.0032.3533.0035.400.00-20100.20%
AMZN221007P001480002022-09-20 2:59PM EDT148.0026.0533.7536.450.00-1091.80%
AMZN221007P001490002022-09-22 3:57PM EDT149.0031.3035.0537.400.00-1810106.45%
AMZN221007P001500002022-09-28 1:43PM EDT150.0036.2532.0041.10+3.70+11.37%510227.59%
AMZN221007P001525002022-09-22 3:58PM EDT152.5034.8534.5043.600.00-1244235.16%
AMZN221007P001550002022-09-30 11:04AM EDT155.0038.7038.6046.10+7.10+22.47%10128.13%
AMZN221007P001600002022-09-20 2:38PM EDT160.0038.5742.0051.100.00-20256.52%
AMZN221007P001700002022-09-30 3:37PM EDT170.0056.2053.6061.10+7.63+15.71%20157.03%
AMZN221007P001800002022-09-30 1:37PM EDT180.0064.9064.4071.10+13.75+26.88%200199.90%
AMZN221007P002000002022-09-15 3:17PM EDT200.0073.8582.0091.100.00-70347.66%