Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.88+2.36 (+1.63%)
At close: 04:00PM EST
146.48 -0.40 (-0.27%)
Pre-market: 05:33AM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231208C000700002023-12-07 10:14AM EST70.0076.250.000.000.00-2000.00%
AMZN231208C000750002023-12-06 3:24PM EST75.0069.850.000.000.00-100.00%
AMZN231208C000800002023-12-05 3:02PM EST80.0067.150.000.000.00-400.00%
AMZN231208C000850002023-12-07 11:48AM EST85.0062.050.000.000.00-1200.00%
AMZN231208C000900002023-12-07 1:47PM EST90.0057.200.000.000.00-4000.00%
AMZN231208C000950002023-12-06 10:12AM EST95.0051.250.000.000.00-400.00%
AMZN231208C001000002023-12-07 2:24PM EST100.0047.200.000.000.00-500.00%
AMZN231208C001050002023-12-06 9:38AM EST105.0041.700.000.000.00-100.00%
AMZN231208C001070002023-12-06 11:32AM EST107.0038.3539.6040.100.00-44316.02%
AMZN231208C001080002023-11-10 3:59PM EST108.0036.120.000.000.00-1100.00%
AMZN231208C001090002023-11-02 9:49AM EST109.0029.0737.7538.350.00-10287.50%
AMZN231208C001100002023-12-06 9:55AM EST110.0036.130.000.000.00-100.00%
AMZN231208C001110002023-12-07 3:16PM EST111.0035.760.000.000.00-400.00%
AMZN231208C001120002023-12-04 12:16PM EST112.0033.050.000.000.00-300.00%
AMZN231208C001130002023-10-30 10:57AM EST113.0020.3033.2033.700.00--00.00%
AMZN231208C001140002023-12-07 3:19PM EST114.0032.730.000.000.00-100.00%
AMZN231208C001150002023-12-07 3:21PM EST115.0031.780.000.000.00-100.00%
AMZN231208C001160002023-12-07 10:09AM EST116.0030.290.000.000.00-100.00%
AMZN231208C001170002023-12-06 3:46PM EST117.0027.760.000.000.00-300.00%
AMZN231208C001180002023-12-06 10:39AM EST118.0027.670.000.000.00-500.00%
AMZN231208C001190002023-12-07 10:26AM EST119.0027.550.000.000.00-400.00%
AMZN231208C001200002023-12-07 2:35PM EST120.0026.920.000.000.00-100.00%
AMZN231208C001210002023-12-06 3:50PM EST121.0023.700.000.000.00-400.00%
AMZN231208C001220002023-12-06 3:42PM EST122.0022.750.000.000.00-1000.00%
AMZN231208C001230002023-12-07 10:17AM EST123.0023.420.000.000.00-500.00%
AMZN231208C001240002023-12-06 10:27AM EST124.0021.350.000.000.00-400.00%
AMZN231208C001250002023-12-07 3:42PM EST125.0021.650.000.000.00-900.00%
AMZN231208C001260002023-12-07 3:18PM EST126.0020.730.000.000.00-800.00%
AMZN231208C001270002023-12-07 10:16AM EST127.0019.430.000.000.00-100.00%
AMZN231208C001280002023-12-07 3:36PM EST128.0018.470.000.000.00-700.00%
AMZN231208C001290002023-12-07 2:24PM EST129.0018.200.000.000.00-1700.00%
AMZN231208C001300002023-12-07 1:40PM EST130.0017.050.000.000.00-2200.00%
AMZN231208C001310002023-12-07 1:19PM EST131.0016.450.000.000.00-500.00%
AMZN231208C001320002023-12-07 2:16PM EST132.0014.830.000.000.00-1100.00%
AMZN231208C001330002023-12-07 2:11PM EST133.0013.800.000.000.00-7800.00%
AMZN231208C001340002023-12-07 3:58PM EST134.0012.820.000.000.00-1100.00%
AMZN231208C001350002023-12-07 3:59PM EST135.0011.750.000.000.00-41800.00%
AMZN231208C001360002023-12-07 3:03PM EST136.0010.080.000.000.00-11400.00%
AMZN231208C001370002023-12-07 3:55PM EST137.009.800.000.000.00-10000.00%
AMZN231208C001380002023-12-07 3:50PM EST138.008.750.000.000.00-12500.00%
AMZN231208C001390002023-12-07 3:48PM EST139.007.620.000.000.00-12600.00%
AMZN231208C001400002023-12-07 3:34PM EST140.006.610.000.000.00-35400.00%
AMZN231208C001410002023-12-07 3:58PM EST141.005.840.000.000.00-73100.00%
AMZN231208C001420002023-12-07 3:58PM EST142.004.800.000.000.00-37200.00%
AMZN231208C001430002023-12-07 3:59PM EST143.003.900.000.000.00-35000.00%
AMZN231208C001440002023-12-07 3:59PM EST144.002.950.000.000.00-1,24700.00%
AMZN231208C001450002023-12-07 3:59PM EST145.002.150.000.000.00-6,55500.00%
AMZN231208C001460002023-12-07 3:59PM EST146.001.380.000.000.00-15,96400.00%
AMZN231208C001470002023-12-07 3:59PM EST147.000.890.000.000.00-38,17500.78%
AMZN231208C001480002023-12-07 3:59PM EST148.000.510.000.000.00-18,88303.13%
AMZN231208C001490002023-12-07 3:59PM EST149.000.270.000.000.00-9,98306.25%
AMZN231208C001500002023-12-07 3:59PM EST150.000.140.000.000.00-15,566012.50%
AMZN231208C001525002023-12-07 3:59PM EST152.500.030.000.000.00-5,582012.50%
AMZN231208C001550002023-12-07 3:59PM EST155.000.020.000.000.00-2,000025.00%
AMZN231208C001575002023-12-07 2:41PM EST157.500.010.000.000.00-239025.00%
AMZN231208C001600002023-12-07 3:20PM EST160.000.010.000.000.00-171050.00%
AMZN231208C001625002023-12-06 2:18PM EST162.500.010.000.000.00-112050.00%
AMZN231208C001650002023-12-07 9:29AM EST165.000.010.000.000.00-1050.00%
AMZN231208C001675002023-12-06 1:32PM EST167.500.010.000.000.00-201050.00%
AMZN231208C001700002023-12-05 10:47AM EST170.000.010.000.000.00-80050.00%
AMZN231208C001725002023-12-04 11:57AM EST172.500.010.000.000.00-575050.00%
AMZN231208C001750002023-12-04 9:30AM EST175.000.010.000.000.00-200050.00%
AMZN231208C001775002023-12-06 9:38AM EST177.500.010.000.000.00-2050.00%
AMZN231208C001800002023-12-01 2:44PM EST180.000.010.000.000.00-69050.00%
AMZN231208C001850002023-12-07 3:45PM EST185.000.010.000.000.00-4050.00%
AMZN231208C001900002023-12-07 3:28PM EST190.000.010.000.000.00-11050.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231208P000700002023-12-04 10:46AM EST70.000.010.000.000.00-20050.00%
AMZN231208P000750002023-12-04 10:56AM EST75.000.010.000.000.00-1050.00%
AMZN231208P000800002023-12-05 2:57PM EST80.000.010.000.000.00-1050.00%
AMZN231208P000850002023-11-06 11:41AM EST85.000.020.000.010.00-265337.50%
AMZN231208P000900002023-11-15 3:46PM EST90.000.010.000.000.00-20050.00%
AMZN231208P000950002023-11-24 12:33PM EST95.000.010.000.000.00-150100.00%
AMZN231208P001000002023-12-04 3:31PM EST100.000.010.000.000.00-8050.00%
AMZN231208P001050002023-11-22 11:24AM EST105.000.010.000.000.00-17050.00%
AMZN231208P001070002023-11-24 10:16AM EST107.000.010.000.000.00-1050.00%
AMZN231208P001080002023-11-27 9:30AM EST108.000.010.000.000.00-1050.00%
AMZN231208P001090002023-11-30 11:51AM EST109.000.010.000.000.00-10050.00%
AMZN231208P001100002023-12-05 10:10AM EST110.000.010.000.000.00-20050.00%
AMZN231208P001110002023-11-22 9:44AM EST111.000.020.000.000.00-1050.00%
AMZN231208P001120002023-11-27 10:26AM EST112.000.010.000.000.00-1050.00%
AMZN231208P001130002023-11-28 9:53AM EST113.000.010.000.000.00-54050.00%
AMZN231208P001140002023-11-30 3:42PM EST114.000.010.000.000.00-2050.00%
AMZN231208P001150002023-12-04 10:35AM EST115.000.010.000.000.00-302050.00%
AMZN231208P001160002023-12-04 9:30AM EST116.000.010.000.000.00-1050.00%
AMZN231208P001170002023-12-04 9:38AM EST117.000.010.000.000.00-25050.00%
AMZN231208P001180002023-12-04 9:42AM EST118.000.010.000.000.00-165050.00%
AMZN231208P001190002023-12-05 2:25PM EST119.000.010.000.000.00-2050.00%
AMZN231208P001200002023-12-06 10:27AM EST120.000.010.000.000.00-3050.00%
AMZN231208P001210002023-12-04 3:36PM EST121.000.010.000.000.00-51050.00%
AMZN231208P001220002023-12-06 2:18PM EST122.000.010.000.000.00-12050.00%
AMZN231208P001230002023-12-05 12:26PM EST123.000.010.000.000.00-1050.00%
AMZN231208P001240002023-12-04 11:37AM EST124.000.010.000.000.00-242050.00%
AMZN231208P001250002023-12-07 11:41AM EST125.000.010.000.000.00-20050.00%
AMZN231208P001260002023-12-05 1:14PM EST126.000.010.000.000.00-37050.00%
AMZN231208P001270002023-12-05 10:52AM EST127.000.010.000.000.00-789050.00%
AMZN231208P001280002023-12-07 12:58PM EST128.000.010.000.000.00-2050.00%
AMZN231208P001290002023-12-07 10:40AM EST129.000.010.000.000.00-7050.00%
AMZN231208P001300002023-12-07 2:13PM EST130.000.010.000.000.00-21050.00%
AMZN231208P001310002023-12-07 3:26PM EST131.000.010.000.000.00-30050.00%
AMZN231208P001320002023-12-07 1:01PM EST132.000.010.000.000.00-20050.00%
AMZN231208P001330002023-12-07 2:45PM EST133.000.010.000.000.00-18050.00%
AMZN231208P001340002023-12-07 2:37PM EST134.000.010.000.000.00-16050.00%
AMZN231208P001350002023-12-07 3:22PM EST135.000.010.000.000.00-482050.00%
AMZN231208P001360002023-12-07 2:41PM EST136.000.010.000.000.00-330025.00%
AMZN231208P001370002023-12-07 2:59PM EST137.000.010.000.000.00-322025.00%
AMZN231208P001380002023-12-07 3:55PM EST138.000.010.000.000.00-949025.00%
AMZN231208P001390002023-12-07 3:38PM EST139.000.010.000.000.00-398025.00%
AMZN231208P001400002023-12-07 3:55PM EST140.000.030.000.000.00-2,125025.00%
AMZN231208P001410002023-12-07 3:59PM EST141.000.040.000.000.00-2,893025.00%
AMZN231208P001420002023-12-07 3:59PM EST142.000.050.000.000.00-2,118012.50%
AMZN231208P001430002023-12-07 3:59PM EST143.000.100.000.000.00-2,784012.50%
AMZN231208P001440002023-12-07 3:59PM EST144.000.170.000.000.00-7,149012.50%
AMZN231208P001450002023-12-07 3:59PM EST145.000.320.000.000.00-13,12406.25%
AMZN231208P001460002023-12-07 3:59PM EST146.000.600.000.000.00-39,01403.13%
AMZN231208P001470002023-12-07 3:59PM EST147.001.060.000.000.00-18,64900.00%
AMZN231208P001480002023-12-07 3:56PM EST148.001.650.000.000.00-3,88800.00%
AMZN231208P001490002023-12-07 3:57PM EST149.002.450.000.000.00-1,30900.00%
AMZN231208P001500002023-12-07 3:58PM EST150.003.320.000.000.00-65200.00%
AMZN231208P001525002023-12-07 3:58PM EST152.505.720.000.000.00-16400.00%
AMZN231208P001550002023-12-07 3:00PM EST155.008.540.000.000.00-7000.00%
AMZN231208P001575002023-12-06 3:31PM EST157.5012.550.000.000.00-31400.00%
AMZN231208P001600002023-12-07 12:18PM EST160.0012.950.000.000.00-400.00%
AMZN231208P001625002023-12-07 9:57AM EST162.5016.850.000.000.00-100.00%
AMZN231208P001650002023-12-07 10:03AM EST165.0019.010.000.000.00-600.00%
AMZN231208P001675002023-12-07 1:53PM EST167.5020.500.000.000.00-4600.00%
AMZN231208P001700002023-12-07 2:54PM EST170.0023.300.000.000.00-2000.00%
AMZN231208P001725002023-11-30 3:54PM EST172.5025.950.000.000.00--00.00%
AMZN231208P001775002023-12-01 3:55PM EST177.5030.650.000.000.00-100.00%
AMZN231208P001800002023-12-07 9:33AM EST180.0033.550.000.000.00-300.00%
AMZN231208P001825002023-12-06 11:23AM EST182.5036.950.000.000.00-100.00%
AMZN231208P001850002023-12-07 9:50AM EST185.0039.300.000.000.00-100.00%
AMZN231208P001900002023-12-04 11:35AM EST190.0045.750.000.000.00--00.00%