Singapore markets close in 1 hour 27 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.54+2.31 (+1.30%)
At close: 04:00PM EDT
179.67 +0.13 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C000950002024-04-19 1:14PM EDT95.0079.780.000.000.00-100.00%
AMZN240426C001000002024-04-19 10:26AM EDT100.0076.350.000.000.00-4000.00%
AMZN240426C001050002024-04-22 9:34AM EDT105.0073.530.000.000.00-200.00%
AMZN240426C001100002024-04-23 2:07PM EDT110.0069.650.000.000.00-500.00%
AMZN240426C001150002024-04-23 11:26AM EDT115.0063.240.000.000.00-2000.00%
AMZN240426C001200002024-04-19 1:34PM EDT120.0055.080.000.000.00-200.00%
AMZN240426C001250002024-04-22 2:48PM EDT125.0052.730.000.000.00-100.00%
AMZN240426C001300002024-04-22 10:14AM EDT130.0046.460.000.000.00-200.00%
AMZN240426C001350002024-04-23 10:58AM EDT135.0043.130.000.000.00-100.00%
AMZN240426C001400002024-04-23 3:41PM EDT140.0039.700.000.000.00-300.00%
AMZN240426C001450002024-04-22 11:11AM EDT145.0030.020.000.000.00-1000.00%
AMZN240426C001480002024-04-22 1:51PM EDT148.0029.400.000.000.00-400.00%
AMZN240426C001490002024-04-23 3:54PM EDT149.0030.950.000.000.00-200.00%
AMZN240426C001500002024-04-23 2:12PM EDT150.0029.370.000.000.00-1400.00%
AMZN240426C001550002024-04-23 3:02PM EDT155.0024.810.000.000.00-1100.00%
AMZN240426C001575002024-04-23 10:56AM EDT157.5020.550.000.000.00-700.00%
AMZN240426C001600002024-04-23 2:34PM EDT160.0019.850.000.000.00-22900.00%
AMZN240426C001625002024-04-23 2:57PM EDT162.5017.400.000.000.00-600.00%
AMZN240426C001650002024-04-23 3:55PM EDT165.0015.000.000.000.00-3000.00%
AMZN240426C001675002024-04-23 2:16PM EDT167.5012.150.000.000.00-17800.00%
AMZN240426C001700002024-04-23 3:59PM EDT170.0010.200.000.000.00-46800.00%
AMZN240426C001725002024-04-23 3:57PM EDT172.507.590.000.000.00-1,22700.00%
AMZN240426C001750002024-04-23 3:59PM EDT175.005.500.000.000.00-4,59000.00%
AMZN240426C001775002024-04-23 3:59PM EDT177.503.660.000.000.00-17,61500.00%
AMZN240426C001800002024-04-23 3:59PM EDT180.002.230.000.000.00-41,68200.78%
AMZN240426C001825002024-04-23 3:59PM EDT182.501.180.000.000.00-12,52106.25%
AMZN240426C001850002024-04-23 3:59PM EDT185.000.570.000.000.00-18,84606.25%
AMZN240426C001875002024-04-23 3:59PM EDT187.500.240.000.000.00-9,712012.50%
AMZN240426C001900002024-04-23 3:59PM EDT190.000.090.000.000.00-7,719012.50%
AMZN240426C001925002024-04-23 3:58PM EDT192.500.050.000.000.00-1,925012.50%
AMZN240426C001950002024-04-23 3:48PM EDT195.000.020.000.000.00-1,505025.00%
AMZN240426C001975002024-04-23 3:58PM EDT197.500.020.000.000.00-214025.00%
AMZN240426C002000002024-04-23 3:59PM EDT200.000.020.000.000.00-2,333025.00%
AMZN240426C002025002024-04-23 3:35PM EDT202.500.010.000.000.00-19025.00%
AMZN240426C002050002024-04-23 3:51PM EDT205.000.010.000.000.00-210025.00%
AMZN240426C002075002024-04-23 3:57PM EDT207.500.010.000.000.00-1025.00%
AMZN240426C002100002024-04-23 2:58PM EDT210.000.010.000.000.00-108050.00%
AMZN240426C002125002024-04-18 10:35AM EDT212.500.010.000.000.00--050.00%
AMZN240426C002150002024-04-23 1:19PM EDT215.000.010.000.000.00-2050.00%
AMZN240426C002200002024-04-23 1:33PM EDT220.000.010.000.000.00-40050.00%
AMZN240426C002250002024-04-23 2:16PM EDT225.000.010.000.000.00-35050.00%
AMZN240426C002300002024-04-19 2:43PM EDT230.000.020.000.000.00-106050.00%
AMZN240426C002350002024-04-23 11:32AM EDT235.000.020.000.000.00-37050.00%
AMZN240426C002400002024-04-22 9:39AM EDT240.000.010.000.000.00-1050.00%
AMZN240426C002450002024-04-15 9:57AM EDT245.000.010.000.000.00-1050.00%
AMZN240426C002500002024-04-15 10:14AM EDT250.000.030.000.000.00-25050.00%
AMZN240426C002550002024-04-23 1:50PM EDT255.000.010.000.000.00-12050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426P000900002024-04-23 9:31AM EDT90.000.010.000.000.00-1050.00%
AMZN240426P000950002024-04-22 9:30AM EDT95.000.010.000.000.00-10050.00%
AMZN240426P001000002024-04-19 3:38PM EDT100.000.010.000.000.00-100050.00%
AMZN240426P001050002024-04-22 9:30AM EDT105.000.020.000.000.00-1050.00%
AMZN240426P001100002024-04-18 3:59PM EDT110.000.020.000.000.00-10050.00%
AMZN240426P001150002024-04-22 9:30AM EDT115.000.010.000.000.00-15050.00%
AMZN240426P001200002024-04-18 3:59PM EDT120.000.020.000.000.00-1050.00%
AMZN240426P001250002024-04-19 2:42PM EDT125.000.030.000.000.00-32050.00%
AMZN240426P001300002024-04-19 2:34PM EDT130.000.030.000.000.00-2,209050.00%
AMZN240426P001350002024-04-23 11:28AM EDT135.000.020.000.000.00-1050.00%
AMZN240426P001400002024-04-22 3:33PM EDT140.000.010.000.000.00-78050.00%
AMZN240426P001450002024-04-23 10:36AM EDT145.000.010.000.000.00-104050.00%
AMZN240426P001480002024-04-23 3:56PM EDT148.000.010.000.000.00-96050.00%
AMZN240426P001490002024-04-23 3:58PM EDT149.000.010.000.000.00-169050.00%
AMZN240426P001500002024-04-23 3:56PM EDT150.000.020.000.000.00-227050.00%
AMZN240426P001550002024-04-23 3:57PM EDT155.000.020.000.000.00-344025.00%
AMZN240426P001575002024-04-23 3:52PM EDT157.500.030.000.000.00-108025.00%
AMZN240426P001600002024-04-23 3:48PM EDT160.000.030.000.000.00-805025.00%
AMZN240426P001625002024-04-23 3:55PM EDT162.500.050.000.000.00-236025.00%
AMZN240426P001650002024-04-23 3:55PM EDT165.000.070.000.000.00-2,060025.00%
AMZN240426P001675002024-04-23 3:59PM EDT167.500.120.000.000.00-1,243012.50%
AMZN240426P001700002024-04-23 3:59PM EDT170.000.190.000.000.00-10,447012.50%
AMZN240426P001725002024-04-23 3:58PM EDT172.500.420.000.000.00-6,070012.50%
AMZN240426P001750002024-04-23 3:59PM EDT175.000.750.000.000.00-11,29606.25%
AMZN240426P001775002024-04-23 3:59PM EDT177.501.460.000.000.00-11,04603.13%
AMZN240426P001800002024-04-23 3:59PM EDT180.002.470.000.000.00-5,13200.00%
AMZN240426P001825002024-04-23 3:59PM EDT182.503.950.000.000.00-2,07100.00%
AMZN240426P001850002024-04-23 3:59PM EDT185.006.000.000.000.00-80700.00%
AMZN240426P001875002024-04-23 3:55PM EDT187.507.950.000.000.00-21800.00%
AMZN240426P001900002024-04-23 3:25PM EDT190.0010.420.000.000.00-2600.00%
AMZN240426P001925002024-04-23 2:18PM EDT192.5013.120.000.000.00-100.00%
AMZN240426P001950002024-04-23 9:51AM EDT195.0018.750.000.000.00-800.00%
AMZN240426P001975002024-04-23 2:58PM EDT197.5017.760.000.000.00-1200.00%
AMZN240426P002000002024-04-22 3:15PM EDT200.0022.350.000.000.00-7000.00%
AMZN240426P002025002024-04-23 2:58PM EDT202.5022.730.000.000.00-1400.00%
AMZN240426P002050002024-04-19 2:36PM EDT205.0030.250.000.000.00-8700.00%
AMZN240426P002100002024-04-23 3:27PM EDT210.0030.400.000.000.00-2400.00%
AMZN240426P002150002024-04-15 1:33PM EDT215.0030.850.000.000.00-300.00%
AMZN240426P002200002024-04-17 12:12PM EDT220.0038.500.000.000.00-4000.00%
AMZN240426P002250002024-04-12 2:47PM EDT225.0039.450.000.000.00-3600.00%
AMZN240426P002500002024-03-22 11:47AM EDT250.0071.5774.8075.950.00-20345.48%
AMZN240426P002550002024-04-18 10:40AM EDT255.0073.490.000.000.00--00.00%