Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.24+3.02 (+3.04%)
At close: 04:00PM EST
102.10 -0.14 (-0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230203C000500002023-01-27 11:59AM EST50.0052.1352.1552.40+4.08+8.49%247203.13%
AMZN230203C000550002023-01-20 10:06AM EST55.0040.2047.1547.400.00-63178.13%
AMZN230203C000600002023-01-27 11:17AM EST60.0041.2642.2042.40+15.61+60.86%130165.23%
AMZN230203C000610002023-01-17 2:20PM EST61.0035.3041.1541.400.00--1150.00%
AMZN230203C000640002023-01-12 10:01AM EST64.0030.9538.2038.400.00--25146.88%
AMZN230203C000650002023-01-19 9:37AM EST65.0029.8537.2037.400.00-914142.58%
AMZN230203C000660002023-01-27 3:37PM EST66.0037.3036.2036.45+14.23+61.68%29144.92%
AMZN230203C000680002023-01-13 1:49PM EST68.0030.2534.2034.450.00--6135.94%
AMZN230203C000690002023-01-25 11:06AM EST69.0025.2533.2033.450.00-1212131.64%
AMZN230203C000700002023-01-27 9:37AM EST70.0031.6332.2032.45+2.93+10.21%113,603127.34%
AMZN230203C000710002023-01-27 9:59AM EST71.0029.6531.2031.50+3.60+13.82%16128.13%
AMZN230203C000720002023-01-27 12:47PM EST72.0030.1430.2030.45+4.50+17.55%2048119.14%
AMZN230203C000730002023-01-27 3:14PM EST73.0029.8529.2029.45+4.28+16.74%211,694114.84%
AMZN230203C000740002023-01-26 10:59AM EST74.0023.7028.2028.450.00-421110.94%
AMZN230203C000750002023-01-27 3:57PM EST75.0027.3527.2027.45+3.65+15.40%60769106.64%
AMZN230203C000760002023-01-26 11:31AM EST76.0021.7526.2026.450.00-351102.73%
AMZN230203C000770002023-01-27 10:35AM EST77.0025.3325.3025.45+3.38+15.40%217106.25%
AMZN230203C000780002023-01-27 3:55PM EST78.0024.4024.2024.50+7.85+47.43%31498.83%
AMZN230203C000790002023-01-27 3:54PM EST79.0023.3523.2023.50+4.35+22.89%910294.73%
AMZN230203C000800002023-01-27 3:53PM EST80.0022.3022.3022.50+3.37+17.80%5855496.68%
AMZN230203C000810002023-01-27 10:43AM EST81.0021.7021.2521.55+3.37+18.39%122392.58%
AMZN230203C000820002023-01-27 3:53PM EST82.0020.3820.3520.55+4.61+29.23%7227093.16%
AMZN230203C000830002023-01-27 3:05PM EST83.0019.8919.3019.60+4.24+27.09%25688588.87%
AMZN230203C000840002023-01-27 3:49PM EST84.0018.8418.4018.60+3.41+22.10%18375288.38%
AMZN230203C000850002023-01-27 3:35PM EST85.0018.7017.4517.65+4.20+28.97%1621,03087.30%
AMZN230203C000860002023-01-27 3:35PM EST86.0017.7216.5016.70+4.39+32.93%10643085.74%
AMZN230203C000870002023-01-27 3:51PM EST87.0016.0015.5515.75+3.15+24.51%1991,42583.89%
AMZN230203C000880002023-01-27 3:56PM EST88.0014.8514.6014.85+3.00+25.32%8463,08282.72%
AMZN230203C000890002023-01-27 3:50PM EST89.0014.1213.7013.90+3.47+32.58%3011,45481.15%
AMZN230203C000900002023-01-27 3:59PM EST90.0012.9212.8513.00+2.76+27.17%1,7394,58780.96%
AMZN230203C000910002023-01-27 3:43PM EST91.0011.6511.9512.15+2.15+22.63%1,4173,49380.13%
AMZN230203C000920002023-01-27 3:59PM EST92.0011.2311.1011.30+2.46+28.05%7773,63079.44%
AMZN230203C000930002023-01-27 3:48PM EST93.0010.7910.3010.50+2.94+37.45%4292,81879.54%
AMZN230203C000940002023-01-27 3:58PM EST94.009.579.559.70+2.24+30.56%1,3487,53479.54%
AMZN230203C000950002023-01-27 3:59PM EST95.008.828.758.95+2.17+32.63%6,48213,59078.86%
AMZN230203C000960002023-01-27 3:57PM EST96.008.108.058.20+2.05+33.88%3,0589,08878.66%
AMZN230203C000970002023-01-27 3:59PM EST97.007.387.357.50+1.93+35.41%1,3535,64678.32%
AMZN230203C000980002023-01-27 3:57PM EST98.006.806.706.85+1.90+38.78%2,0506,59578.32%
AMZN230203C000990002023-01-27 3:59PM EST99.006.146.106.25+1.76+40.18%2,4145,68978.56%
AMZN230203C001000002023-01-27 3:59PM EST100.005.545.505.65+1.64+42.05%33,80523,46678.15%
AMZN230203C001010002023-01-27 3:59PM EST101.005.004.955.05+1.55+44.93%12,2794,56877.54%
AMZN230203C001020002023-01-27 3:59PM EST102.004.454.404.55+1.43+47.35%14,0754,45577.20%
AMZN230203C001030002023-01-27 3:59PM EST103.004.003.954.05+1.36+51.52%9,8266,40177.10%
AMZN230203C001040002023-01-27 3:59PM EST104.003.543.503.55+1.27+55.95%3,9033,92276.37%
AMZN230203C001050002023-01-27 3:59PM EST105.003.153.053.15+1.18+59.90%22,09211,06575.88%
AMZN230203C001060002023-01-27 3:59PM EST106.002.702.702.71+1.02+60.71%6,7891,95275.27%
AMZN230203C001070002023-01-27 3:59PM EST107.002.362.332.40+0.93+65.03%8,3252,66275.05%
AMZN230203C001080002023-01-27 3:59PM EST108.002.032.032.09+0.82+67.77%4,3482,14974.90%
AMZN230203C001090002023-01-27 3:59PM EST109.001.781.731.77+0.76+74.51%2,2322,37873.97%
AMZN230203C001100002023-01-27 3:59PM EST110.001.541.471.54+0.67+77.01%55,7287,46773.78%
AMZN230203C001110002023-01-27 3:59PM EST111.001.281.261.32+0.54+72.97%2,44095673.63%
AMZN230203C001120002023-01-27 3:59PM EST112.001.121.091.13+0.51+83.61%4,25080873.73%
AMZN230203C001130002023-01-27 3:59PM EST113.000.940.910.96+0.44+88.00%2,7621,17373.34%
AMZN230203C001140002023-01-27 3:59PM EST114.000.820.780.82+0.40+95.24%1,4071,18673.54%
AMZN230203C001150002023-01-27 3:59PM EST115.000.690.660.70+0.33+91.67%5,3053,37373.58%
AMZN230203C001160002023-01-27 3:59PM EST116.000.560.560.58+0.26+86.67%1,68756873.44%
AMZN230203C001170002023-01-27 3:59PM EST117.000.490.480.50+0.26+113.04%88939873.93%
AMZN230203C001180002023-01-27 3:59PM EST118.000.430.410.43+0.22+104.76%1,10467474.32%
AMZN230203C001190002023-01-27 3:57PM EST119.000.360.350.37+0.18+100.00%71914974.71%
AMZN230203C001200002023-01-27 3:59PM EST120.000.320.300.31+0.17+113.33%6,0572,98975.00%
AMZN230203C001250002023-01-27 3:57PM EST125.000.150.140.16+0.09+150.00%9832,26178.13%
AMZN230203C001300002023-01-27 3:56PM EST130.000.090.080.09+0.05+125.00%7,7247,85482.62%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230203P000500002023-01-24 11:22AM EST50.000.010.000.010.00-4591168.75%
AMZN230203P000550002023-01-27 2:01PM EST55.000.010.000.010.00-121,264146.88%
AMZN230203P000600002023-01-27 12:08PM EST60.000.010.000.010.00-1,0015,964128.13%
AMZN230203P000610002023-01-27 12:08PM EST61.000.010.000.010.00-1,87012,339125.00%
AMZN230203P000620002023-01-27 12:43PM EST62.000.010.000.010.00-2,8454,143118.75%
AMZN230203P000630002023-01-27 11:15AM EST63.000.010.000.020.00-1,000675125.00%
AMZN230203P000640002023-01-27 2:48PM EST64.000.010.000.01-0.02-66.67%311,446112.50%
AMZN230203P000650002023-01-27 3:22PM EST65.000.020.010.020.00-5464,530121.88%
AMZN230203P000660002023-01-27 12:22PM EST66.000.020.010.030.00-51280121.88%
AMZN230203P000670002023-01-27 2:57PM EST67.000.020.010.030.00-3,3653,231117.19%
AMZN230203P000680002023-01-27 10:05AM EST68.000.030.010.03+0.02+200.00%1,5526,288114.06%
AMZN230203P000690002023-01-27 3:08PM EST69.000.020.020.04-0.01-33.33%531,652115.63%
AMZN230203P000700002023-01-27 3:33PM EST70.000.030.020.040.00-1963,999111.72%
AMZN230203P000710002023-01-27 3:23PM EST71.000.030.020.040.00-71817107.81%
AMZN230203P000720002023-01-27 12:51PM EST72.000.030.020.040.00-561,196103.91%
AMZN230203P000730002023-01-27 2:10PM EST73.000.040.030.040.00-1061,263102.34%
AMZN230203P000740002023-01-27 3:00PM EST74.000.040.030.05-0.01-20.00%71,492100.00%
AMZN230203P000750002023-01-27 3:53PM EST75.000.050.040.05-0.01-16.67%1,2322,48897.66%
AMZN230203P000760002023-01-27 3:46PM EST76.000.050.040.05-0.02-28.57%50988694.14%
AMZN230203P000770002023-01-27 3:42PM EST77.000.050.050.06-0.05-50.00%1,1814,36392.97%
AMZN230203P000780002023-01-27 3:52PM EST78.000.060.060.08-0.05-45.45%1,9744,26992.19%
AMZN230203P000790002023-01-27 3:51PM EST79.000.070.070.09-0.07-50.00%1961,64190.23%
AMZN230203P000800002023-01-27 3:59PM EST80.000.100.090.11-0.05-33.33%1,4146,70089.45%
AMZN230203P000810002023-01-27 3:49PM EST81.000.100.110.13-0.10-50.00%1,4001,39588.09%
AMZN230203P000820002023-01-27 3:58PM EST82.000.130.130.15-0.10-43.48%1,1693,58886.33%
AMZN230203P000830002023-01-27 3:58PM EST83.000.160.150.18-0.12-42.86%3504,15984.96%
AMZN230203P000840002023-01-27 3:58PM EST84.000.210.180.21-0.13-38.24%6882,15983.40%
AMZN230203P000850002023-01-27 3:59PM EST85.000.250.220.25-0.15-37.50%1,3878,26382.23%
AMZN230203P000860002023-01-27 3:59PM EST86.000.290.270.29-0.21-42.00%6472,83981.05%
AMZN230203P000870002023-01-27 3:57PM EST87.000.340.340.36-0.25-42.37%9212,81880.66%
AMZN230203P000880002023-01-27 3:57PM EST88.000.420.410.45-0.29-40.85%5644,81380.18%
AMZN230203P000890002023-01-27 3:59PM EST89.000.500.480.54-0.35-41.18%1,1522,62179.10%
AMZN230203P000900002023-01-27 3:59PM EST90.000.610.590.63-0.45-42.45%5,6686,11178.22%
AMZN230203P000910002023-01-27 3:59PM EST91.000.730.710.79-0.49-40.16%1,8993,28778.13%
AMZN230203P000920002023-01-27 3:59PM EST92.000.900.870.90-0.58-39.19%5,6483,21777.25%
AMZN230203P000930002023-01-27 3:59PM EST93.001.071.041.09-0.67-38.51%5,3503,35176.95%
AMZN230203P000940002023-01-27 3:59PM EST94.001.271.241.30-0.77-37.75%6,7343,60076.71%
AMZN230203P000950002023-01-27 3:59PM EST95.001.521.491.54-0.86-36.13%5,3644,89976.66%
AMZN230203P000960002023-01-27 3:59PM EST96.001.821.761.81-0.92-33.58%2,4306,24376.51%
AMZN230203P000970002023-01-27 3:59PM EST97.002.112.062.13-1.04-33.02%2,4982,92576.47%
AMZN230203P000980002023-01-27 3:59PM EST98.002.432.412.47-1.17-32.50%6,5551,57176.47%
AMZN230203P000990002023-01-27 3:59PM EST99.002.822.792.88-1.27-31.05%1,85871976.68%
AMZN230203P001000002023-01-27 3:59PM EST100.003.213.203.30-1.40-30.37%6,1603,58176.61%
AMZN230203P001010002023-01-27 3:59PM EST101.003.673.603.75-1.46-28.46%3,39534176.03%
AMZN230203P001020002023-01-27 3:59PM EST102.004.154.104.20-1.97-32.19%5,40448175.68%
AMZN230203P001030002023-01-27 3:59PM EST103.004.664.604.70-1.96-29.61%1,70832075.15%
AMZN230203P001040002023-01-27 3:59PM EST104.005.255.155.25-1.65-23.91%98146974.85%
AMZN230203P001050002023-01-27 3:59PM EST105.005.755.705.85-1.95-25.32%96669674.34%
AMZN230203P001060002023-01-27 3:55PM EST106.006.406.306.45-2.50-28.09%13344573.61%
AMZN230203P001070002023-01-27 3:59PM EST107.007.006.907.10-2.45-25.93%39181972.66%
AMZN230203P001080002023-01-27 3:13PM EST108.007.327.657.80-3.13-29.95%4943473.00%
AMZN230203P001090002023-01-27 3:55PM EST109.008.458.308.50-2.65-23.87%97056071.68%
AMZN230203P001100002023-01-27 3:57PM EST110.009.159.109.25-2.75-23.11%97096771.78%
AMZN230203P001110002023-01-27 3:58PM EST111.0010.009.9010.15-2.80-21.88%6924873.05%
AMZN230203P001120002023-01-27 3:59PM EST112.0010.7510.7010.85-3.85-26.37%50619871.29%
AMZN230203P001130002023-01-27 3:52PM EST113.0011.6011.5511.75-3.15-21.36%4325972.12%
AMZN230203P001140002023-01-27 3:53PM EST114.0012.6512.2512.60-3.65-22.39%2858169.34%
AMZN230203P001150002023-01-27 3:43PM EST115.0012.5513.1513.65-3.75-23.01%13784272.27%
AMZN230203P001160002023-01-27 1:10PM EST116.0014.6514.0514.40-2.50-14.58%1323669.53%
AMZN230203P001170002023-01-27 2:27PM EST117.0014.8514.9515.30-4.30-22.45%324268.65%
AMZN230203P001180002023-01-27 1:41PM EST118.0016.3715.8516.40-3.53-17.74%424971.83%
AMZN230203P001200002023-01-27 3:46PM EST120.0017.3517.7518.30-4.40-20.23%29755772.75%
AMZN230203P001300002023-01-27 1:28PM EST130.0028.2527.5528.10-4.75-14.39%14079.49%