AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230609C000550002023-06-09 3:15PM EDT55.0068.5067.9069.00+2.10+3.16%1937556.25%
AMZN230609C000600002023-06-09 3:37PM EDT60.0063.5062.9064.00-1.40-2.16%17120500.00%
AMZN230609C000650002023-06-08 3:54PM EDT65.0059.1557.9059.00-0.05-0.08%119450.00%
AMZN230609C000700002023-06-08 11:52AM EDT70.0054.1552.9554.40-0.77-1.40%160550.00%
AMZN230609C000750002023-06-07 10:43AM EDT75.0049.0548.1048.750.00-45513.28%
AMZN230609C000800002023-06-09 9:32AM EDT80.0044.3043.1543.70-0.40-0.89%1121442.19%
AMZN230609C000850002023-06-09 10:49AM EDT85.0039.1537.8538.85-0.99-2.47%1716421.48%
AMZN230609C000870002023-06-09 1:22PM EDT87.0036.8036.0536.75-0.50-1.34%58378.91%
AMZN230609C000880002023-06-09 10:49AM EDT88.0036.1535.0035.85-0.17-0.47%1120388.28%
AMZN230609C000890002023-06-09 11:09AM EDT89.0035.4534.0034.85+0.20+0.57%116377.34%
AMZN230609C000900002023-06-09 11:17AM EDT90.0033.5433.3533.95-0.48-1.41%261,171325.00%
AMZN230609C000910002023-06-09 1:08PM EDT91.0032.8132.0532.95-0.24-0.73%618264.06%
AMZN230609C000920002023-06-09 10:49AM EDT92.0032.1531.0531.80-0.68-2.07%417336.72%
AMZN230609C000930002023-06-09 2:41PM EDT93.0030.9529.9030.95-1.13-3.52%614350.39%
AMZN230609C000940002023-06-09 10:28AM EDT94.0031.4828.9529.85+1.39+4.62%308324.41%
AMZN230609C000950002023-06-09 3:14PM EDT95.0028.7027.8528.95+0.09+0.31%3526328.91%
AMZN230609C000960002023-06-09 9:32AM EDT96.0028.0527.0027.85+0.12+0.43%530303.91%
AMZN230609C000970002023-06-09 2:21PM EDT97.0027.3525.8027.00+3.55+14.92%2539314.26%
AMZN230609C000980002023-06-09 3:27PM EDT98.0025.8024.9025.95-0.70-2.64%18317297.27%
AMZN230609C000990002023-06-09 3:22PM EDT99.0024.5123.8025.25+1.58+6.89%55338207.81%
AMZN230609C001000002023-06-09 3:56PM EDT100.0023.2623.3524.05-1.08-4.44%178280239.84%
AMZN230609C001010002023-06-09 3:07PM EDT101.0022.7522.3523.00-0.11-0.48%31152226.17%
AMZN230609C001020002023-06-09 12:18PM EDT102.0021.8020.8022.10+0.05+0.23%74193148.44%
AMZN230609C001030002023-06-09 3:51PM EDT103.0020.4019.6021.00-0.60-2.86%33261250.98%
AMZN230609C001040002023-06-09 2:23PM EDT104.0020.4719.0020.10+0.92+4.71%99450174.22%
AMZN230609C001050002023-06-09 3:38PM EDT105.0018.5017.8019.25-0.82-4.24%196379159.38%
AMZN230609C001060002023-06-09 3:31PM EDT106.0017.7216.8017.90-0.34-1.88%280379209.38%
AMZN230609C001070002023-06-09 3:30PM EDT107.0016.7116.3517.10-0.14-0.83%60768178.52%
AMZN230609C001080002023-06-09 3:48PM EDT108.0015.5314.8016.25-0.47-2.94%101191135.55%
AMZN230609C001090002023-06-09 3:38PM EDT109.0014.6614.3515.10-0.52-3.43%144299160.16%
AMZN230609C001100002023-06-09 3:51PM EDT110.0013.4513.4013.75-0.78-5.48%8321,450129.69%
AMZN230609C001110002023-06-09 3:37PM EDT111.0012.7011.9513.05-0.50-3.79%2941,409106.25%
AMZN230609C001120002023-06-09 3:54PM EDT112.0011.4711.3512.10-0.88-7.13%380900132.23%
AMZN230609C001130002023-06-09 3:54PM EDT113.0010.479.8510.55-0.88-7.75%310973100.39%
AMZN230609C001140002023-06-09 3:54PM EDT114.009.289.359.70-1.02-9.90%73593288.28%
AMZN230609C001150002023-06-09 3:55PM EDT115.008.388.359.10-0.94-10.09%7481,663103.91%
AMZN230609C001160002023-06-09 3:55PM EDT116.007.387.058.10-0.96-11.51%5561,59979.10%
AMZN230609C001170002023-06-09 3:58PM EDT117.006.355.856.55-0.98-13.37%6451,76967.38%
AMZN230609C001180002023-06-09 3:53PM EDT118.005.284.805.65-1.04-16.46%6261,55468.75%
AMZN230609C001190002023-06-09 3:54PM EDT119.004.454.355.10-0.85-16.04%6841,56564.84%
AMZN230609C001200002023-06-09 3:59PM EDT120.003.403.353.50-1.00-22.73%2,3684,46536.33%
AMZN230609C001210002023-06-09 3:55PM EDT121.002.392.232.62-1.06-30.72%1,7323,34237.11%
AMZN230609C001220002023-06-09 3:59PM EDT122.001.451.351.65-1.11-43.36%4,3274,00028.13%
AMZN230609C001230002023-06-09 3:59PM EDT123.000.450.370.61-1.28-73.99%13,3466,01013.77%
AMZN230609C001240002023-06-09 3:59PM EDT124.000.010.000.01-1.03-99.04%55,1809,7745.67%
AMZN230609C001250002023-06-09 3:57PM EDT125.000.010.000.01-0.59-98.33%84,30118,71812.89%
AMZN230609C001260002023-06-09 3:54PM EDT126.000.010.000.01-0.32-96.97%39,55111,99319.53%
AMZN230609C001270002023-06-09 3:46PM EDT127.000.010.000.01-0.16-94.12%21,83711,66325.78%
AMZN230609C001280002023-06-09 3:56PM EDT128.000.010.000.01-0.10-90.91%11,77913,32531.25%
AMZN230609C001290002023-06-09 3:54PM EDT129.000.010.000.01-0.05-83.33%3,33010,74337.50%
AMZN230609C001300002023-06-09 3:59PM EDT130.000.010.000.01-0.02-66.67%4,58021,00642.97%
AMZN230609C001310002023-06-09 3:31PM EDT131.000.010.000.01-0.02-66.67%4309,48948.44%
AMZN230609C001320002023-06-09 3:43PM EDT132.000.010.000.010.00-2385,39950.00%
AMZN230609C001330002023-06-09 3:33PM EDT133.000.010.000.010.00-2356,14254.69%
AMZN230609C001340002023-06-09 3:21PM EDT134.000.010.000.010.00-1065,17759.38%
AMZN230609C001350002023-06-09 3:49PM EDT135.000.010.000.010.00-554,64064.06%
AMZN230609C001360002023-06-09 11:19AM EDT136.000.010.000.010.00-22,54368.75%
AMZN230609C001370002023-06-09 3:50PM EDT137.000.010.000.010.00-512,65571.88%
AMZN230609C001380002023-06-09 9:38AM EDT138.000.010.000.010.00-53,10278.13%
AMZN230609C001390002023-06-09 10:59AM EDT139.000.010.000.010.00-11,86481.25%
AMZN230609C001400002023-06-09 2:09PM EDT140.000.010.000.010.00-52,82787.50%
AMZN230609C001410002023-06-09 2:13PM EDT141.000.010.000.010.00-111,12890.63%
AMZN230609C001420002023-06-09 10:11AM EDT142.000.010.000.010.00-203,07493.75%
AMZN230609C001430002023-06-09 11:03AM EDT143.000.010.000.010.00-31,32198.44%
AMZN230609C001450002023-06-07 9:31AM EDT145.000.010.000.010.00-12,950106.25%
AMZN230609C001500002023-06-08 3:09PM EDT150.000.010.000.010.00-54,883128.13%
AMZN230609C001550002023-06-06 9:29AM EDT155.000.010.000.010.00-2826150.00%
AMZN230609C001600002023-06-08 1:37PM EDT160.000.010.000.010.00-21,285168.75%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230609P000550002023-05-18 10:40AM EDT55.000.010.000.010.00-11500.00%
AMZN230609P000650002023-05-31 2:11PM EDT65.000.010.000.010.00-1201393.75%
AMZN230609P000700002023-05-25 3:34PM EDT70.000.010.000.010.00-151,728350.00%
AMZN230609P000750002023-05-25 3:34PM EDT75.000.010.000.010.00-1922312.50%
AMZN230609P000800002023-06-05 9:30AM EDT80.000.010.000.010.00-2403275.00%
AMZN230609P000850002023-06-06 10:08AM EDT85.000.010.000.010.00-6398237.50%
AMZN230609P000860002023-05-31 9:42AM EDT86.000.010.000.010.00-21304231.25%
AMZN230609P000870002023-06-09 10:39AM EDT87.000.010.000.010.00-2100225.00%
AMZN230609P000880002023-05-31 3:50PM EDT88.000.010.000.010.00-271315218.75%
AMZN230609P000890002023-06-01 9:57AM EDT89.000.010.000.010.00-1001,108212.50%
AMZN230609P000900002023-06-07 9:39AM EDT90.000.010.000.010.00-15,071206.25%
AMZN230609P000910002023-06-07 1:00PM EDT91.000.010.000.010.00-7416193.75%
AMZN230609P000920002023-06-02 12:13PM EDT92.000.010.000.010.00-96374187.50%
AMZN230609P000930002023-06-06 10:21AM EDT93.000.010.000.010.00-12,267181.25%
AMZN230609P000940002023-06-09 11:16AM EDT94.000.010.000.010.00-3920175.00%
AMZN230609P000950002023-06-07 9:51AM EDT95.000.010.000.010.00-51,257168.75%
AMZN230609P000960002023-06-07 10:54AM EDT96.000.010.000.010.00-71,771162.50%
AMZN230609P000970002023-06-09 9:34AM EDT97.000.010.000.010.00-575661156.25%
AMZN230609P000980002023-06-08 2:37PM EDT98.000.010.000.010.00-11,448150.00%
AMZN230609P000990002023-06-07 3:35PM EDT99.000.010.000.010.00-20735143.75%
AMZN230609P001000002023-06-09 12:18PM EDT100.000.010.000.010.00-993,606140.63%
AMZN230609P001010002023-06-09 11:34AM EDT101.000.010.000.010.00-11,562134.38%
AMZN230609P001020002023-06-09 10:44AM EDT102.000.010.000.010.00-31,073128.13%
AMZN230609P001030002023-06-06 1:42PM EDT103.000.010.000.010.00-14,024121.88%
AMZN230609P001040002023-06-09 1:49PM EDT104.000.010.000.010.00-51,483115.63%
AMZN230609P001050002023-06-09 1:52PM EDT105.000.010.000.010.00-152,660109.38%
AMZN230609P001060002023-06-07 2:18PM EDT106.000.010.000.010.00-9721,441106.25%
AMZN230609P001070002023-06-09 11:42AM EDT107.000.010.000.010.00-10084296.88%
AMZN230609P001080002023-06-09 2:53PM EDT108.000.010.000.010.00-171,87293.75%
AMZN230609P001090002023-06-09 3:58PM EDT109.000.010.000.010.00-131,46987.50%
AMZN230609P001100002023-06-09 3:38PM EDT110.000.010.000.010.00-282,85381.25%
AMZN230609P001110002023-06-09 3:41PM EDT111.000.010.000.010.00-333,07275.00%
AMZN230609P001120002023-06-09 3:16PM EDT112.000.010.000.010.00-236,30268.75%
AMZN230609P001130002023-06-09 3:06PM EDT113.000.010.000.01-0.01-50.00%1841,63662.50%
AMZN230609P001140002023-06-09 1:45PM EDT114.000.010.000.010.00-2232,45557.81%
AMZN230609P001150002023-06-09 3:55PM EDT115.000.010.000.01-0.02-66.67%4314,45153.13%
AMZN230609P001160002023-06-09 3:57PM EDT116.000.010.000.01-0.01-50.00%2293,86550.00%
AMZN230609P001170002023-06-09 3:45PM EDT117.000.010.000.01-0.02-66.67%35111,28643.75%
AMZN230609P001180002023-06-09 3:39PM EDT118.000.010.000.01-0.03-75.00%8023,19038.28%
AMZN230609P001190002023-06-09 3:35PM EDT119.000.010.000.01-0.04-80.00%1,56613,51932.03%
AMZN230609P001200002023-06-09 3:57PM EDT120.000.010.000.01-0.06-85.71%2,4907,95625.78%
AMZN230609P001210002023-06-09 3:57PM EDT121.000.010.000.01-0.11-91.67%6,6998,98018.75%
AMZN230609P001220002023-06-09 3:57PM EDT122.000.010.000.01-0.21-95.45%8,5807,58212.11%
AMZN230609P001230002023-06-09 3:59PM EDT123.000.010.000.01-0.38-97.44%18,4448,4214.69%
AMZN230609P001240002023-06-09 3:59PM EDT124.000.560.330.78-0.22-28.21%43,9965,67116.90%
AMZN230609P001250002023-06-09 3:59PM EDT125.001.671.501.77+0.37+28.46%16,3735,98528.22%
AMZN230609P001260002023-06-09 3:59PM EDT126.002.612.372.87+0.52+24.88%5,1272,56544.53%
AMZN230609P001270002023-06-09 3:50PM EDT127.003.502.953.65+0.59+20.27%1,6391,77937.50%
AMZN230609P001280002023-06-09 3:54PM EDT128.004.553.754.65+0.85+22.97%1,2101,54645.31%
AMZN230609P001290002023-06-09 3:45PM EDT129.005.555.006.20+0.80+16.84%37947794.14%
AMZN230609P001300002023-06-09 3:57PM EDT130.006.756.057.20+0.77+12.88%39627255.47%
AMZN230609P001310002023-06-09 10:53AM EDT131.007.357.157.65+1.40+23.53%1644666.80%
AMZN230609P001320002023-06-09 1:46PM EDT132.007.618.159.20-0.31-3.91%1976177.34%
AMZN230609P001330002023-06-09 12:01PM EDT133.009.659.2510.20-0.35-3.50%2581891.21%
AMZN230609P001340002023-06-09 3:30PM EDT134.0010.259.9011.20-0.85-7.66%1532140.72%
AMZN230609P001350002023-06-09 2:02PM EDT135.0011.5511.1011.65-0.55-4.55%179092.97%
AMZN230609P001360002023-06-09 3:31PM EDT136.0012.2512.3012.65-0.70-5.41%138399.22%
AMZN230609P001370002023-06-09 10:25AM EDT137.0013.3513.3513.65+0.10+0.75%210105.08%
AMZN230609P001380002023-06-09 1:41PM EDT138.0013.7514.0015.20+2.85+26.15%110096.09%
AMZN230609P001390002023-06-09 3:30PM EDT139.0015.2515.0516.10+0.75+5.17%7381.25%
AMZN230609P001400002023-06-09 9:34AM EDT140.0016.3515.9017.20+2.60+18.91%270189.26%
AMZN230609P001410002023-06-09 9:34AM EDT141.0016.5517.1018.10-0.45-2.65%20111.72%
AMZN230609P001420002023-06-07 9:45AM EDT142.0015.6018.0019.150.00-5093.75%
AMZN230609P001430002023-06-09 10:49AM EDT143.0019.7019.1020.20-3.05-13.41%500139.84%
AMZN230609P001450002023-06-09 10:56AM EDT145.0021.1020.8522.200.00-380225.98%
AMZN230609P001550002023-06-09 9:35AM EDT155.0030.5530.9532.05-0.80-2.55%10274.81%
AMZN230609P001600002023-06-09 2:28PM EDT160.0035.8036.4537.10+0.60+1.70%230259.38%