Singapore markets close in 5 hours 22 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.84-2.19 (-1.49%)
At close: 04:00PM EST
144.78 -0.06 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231208C000700002023-11-27 10:16AM EST70.0079.1574.6575.150.00-15278.91%
AMZN231208C000750002023-11-09 10:19AM EST75.0067.2069.7070.200.00--32273.83%
AMZN231208C000800002023-12-04 12:30PM EST80.0065.1064.6565.20+2.68+4.29%11241.41%
AMZN231208C000850002023-11-30 10:23AM EST85.0061.4859.6560.150.00--12209.38%
AMZN231208C000900002023-12-04 11:18AM EST90.0053.8554.7555.15-2.15-3.84%25203.91%
AMZN231208C000950002023-11-30 2:05PM EST95.0049.6049.7050.200.00-14183.20%
AMZN231208C001000002023-12-04 3:39PM EST100.0044.9144.7045.15-1.98-4.22%40101157.81%
AMZN231208C001050002023-12-01 9:45AM EST105.0038.2339.7540.20-3.72-8.87%17148.44%
AMZN231208C001070002023-12-04 9:46AM EST107.0037.2437.7038.20-3.29-8.12%12136.72%
AMZN231208C001080002023-11-10 3:59PM EST108.0036.1236.7537.200.00-117137.11%
AMZN231208C001090002023-11-02 9:49AM EST109.0029.0737.7538.350.00-10246.68%
AMZN231208C001100002023-12-04 12:44PM EST110.0035.3534.7035.20-1.41-3.84%650125.78%
AMZN231208C001110002023-12-01 11:23AM EST111.0035.4933.7534.200.00-35125.98%
AMZN231208C001120002023-12-04 10:43AM EST112.0033.0532.7033.20-2.15-6.11%34118.36%
AMZN231208C001130002023-10-30 10:57AM EST113.0020.3033.2033.700.00--0202.54%
AMZN231208C001140002023-11-30 3:54PM EST114.0032.8530.7531.200.00-2121114.84%
AMZN231208C001150002023-12-04 2:08PM EST115.0029.3529.7530.15-2.85-8.85%10132107.81%
AMZN231208C001160002023-12-01 3:40PM EST116.0031.0228.7029.200.00-677104.30%
AMZN231208C001170002023-12-04 10:37AM EST117.0026.3827.7528.20-2.52-8.72%3346104.30%
AMZN231208C001180002023-12-04 2:10PM EST118.0026.4726.7027.20-2.75-9.41%52497.27%
AMZN231208C001190002023-11-30 3:11PM EST119.0025.9725.7526.150.00-32793.95%
AMZN231208C001200002023-12-04 2:32PM EST120.0025.0524.8025.20-1.70-6.36%45096.29%
AMZN231208C001210002023-12-01 12:37PM EST121.0025.9023.7024.200.00-23187.11%
AMZN231208C001220002023-12-04 12:07PM EST122.0022.8922.7023.05-2.06-8.26%322871.09%
AMZN231208C001230002023-12-04 10:30AM EST123.0020.1521.8022.15-3.85-16.04%31583.01%
AMZN231208C001240002023-12-01 12:03PM EST124.0019.3220.7521.20-3.33-14.70%24479.49%
AMZN231208C001250002023-12-01 3:57PM EST125.0020.1719.7520.05-1.99-8.98%1514866.80%
AMZN231208C001260002023-12-04 3:34PM EST126.0018.9518.7519.20-1.91-9.16%78472.66%
AMZN231208C001270002023-12-04 11:22AM EST127.0016.8217.8018.20-2.48-12.85%25071.29%
AMZN231208C001280002023-12-01 12:34PM EST128.0015.7016.7517.05-3.14-16.67%812057.42%
AMZN231208C001290002023-12-04 1:22PM EST129.0016.1015.8516.20-1.35-7.74%912266.21%
AMZN231208C001300002023-12-04 3:14PM EST130.0014.1614.8515.25-2.92-17.10%1226664.16%
AMZN231208C001310002023-12-04 10:17AM EST131.0014.3213.7014.25-1.77-11.00%513055.37%
AMZN231208C001320002023-12-04 3:21PM EST132.0012.3712.8513.25-2.58-17.26%12434456.84%
AMZN231208C001330002023-12-04 11:06AM EST133.0011.6511.7512.25-2.40-17.08%3245450.20%
AMZN231208C001340002023-12-04 3:28PM EST134.0010.8910.7511.20-2.06-15.91%9547556.35%
AMZN231208C001350002023-12-04 3:03PM EST135.0010.019.9010.30-2.01-16.72%10592656.01%
AMZN231208C001360002023-12-04 3:39PM EST136.009.068.909.15-2.09-18.74%2178546.29%
AMZN231208C001370002023-12-04 11:50AM EST137.007.807.958.15-2.20-22.00%4153642.29%
AMZN231208C001380002023-12-04 3:54PM EST138.007.006.857.20-2.15-23.50%16072539.84%
AMZN231208C001390002023-12-04 3:52PM EST139.006.156.056.25-1.95-24.07%3541,03837.11%
AMZN231208C001400002023-12-04 3:59PM EST140.005.225.155.35-2.12-28.88%7351,76035.30%
AMZN231208C001410002023-12-04 3:54PM EST141.004.404.304.45-1.91-30.27%6261,84732.84%
AMZN231208C001420002023-12-04 3:58PM EST142.003.603.553.65-1.70-32.08%2,1001,72131.74%
AMZN231208C001430002023-12-04 3:58PM EST143.002.862.842.89-1.69-37.14%6,7341,31130.35%
AMZN231208C001440002023-12-04 3:59PM EST144.002.212.212.24-1.48-40.11%19,0302,84829.64%
AMZN231208C001450002023-12-04 3:59PM EST145.001.641.631.68-1.35-45.15%29,4505,40529.05%
AMZN231208C001460002023-12-04 3:59PM EST146.001.201.201.21-1.19-49.79%10,5374,17728.47%
AMZN231208C001470002023-12-04 3:59PM EST147.000.840.840.85-0.94-52.81%9,0475,47428.20%
AMZN231208C001480002023-12-04 3:59PM EST148.000.560.560.59-0.79-58.52%12,3955,49128.27%
AMZN231208C001490002023-12-04 3:59PM EST149.000.360.370.39-0.59-62.11%4,4384,87428.17%
AMZN231208C001500002023-12-04 3:59PM EST150.000.240.230.24-0.42-63.64%9,74712,91027.83%
AMZN231208C001525002023-12-04 3:59PM EST152.500.090.080.09-0.17-65.38%4,0466,71929.49%
AMZN231208C001550002023-12-04 3:58PM EST155.000.030.030.04-0.07-70.00%2,7526,00532.03%
AMZN231208C001575002023-12-04 2:47PM EST157.500.030.020.03-0.02-40.00%7052,30936.72%
AMZN231208C001600002023-12-04 3:34PM EST160.000.020.010.02-0.01-33.33%3,0603,08540.23%
AMZN231208C001625002023-12-04 3:24PM EST162.500.010.010.02-0.01-50.00%1,2041,72345.70%
AMZN231208C001650002023-12-04 2:21PM EST165.000.010.000.010.00-9803,32846.88%
AMZN231208C001675002023-12-04 11:40AM EST167.500.010.000.01-0.01-50.00%3523,38151.56%
AMZN231208C001700002023-12-04 9:50AM EST170.000.010.000.010.00-5791,33753.13%
AMZN231208C001725002023-12-04 11:57AM EST172.500.010.000.010.00-5753,21557.81%
AMZN231208C001750002023-12-04 9:30AM EST175.000.010.000.010.00-2006,66562.50%
AMZN231208C001775002023-12-01 2:57PM EST177.500.010.000.010.00-24851765.63%
AMZN231208C001800002023-12-01 2:44PM EST180.000.010.000.010.00-6954068.75%
AMZN231208C001850002023-12-04 9:30AM EST185.000.010.000.010.00-1222378.13%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231208P000700002023-12-04 10:46AM EST70.000.010.000.010.00-2084218.75%
AMZN231208P000750002023-12-04 10:56AM EST75.000.010.000.010.00-201200.00%
AMZN231208P000800002023-10-31 1:58PM EST80.000.020.000.010.00-58181.25%
AMZN231208P000850002023-11-06 11:41AM EST85.000.020.000.010.00-265162.50%
AMZN231208P000900002023-11-15 3:46PM EST90.000.010.000.010.00-2040146.88%
AMZN231208P000950002023-11-24 12:33PM EST95.000.010.000.010.00-15318131.25%
AMZN231208P001000002023-12-04 10:30AM EST100.000.010.000.000.00-859150.00%
AMZN231208P001050002023-11-22 11:24AM EST105.000.010.000.010.00-17213103.13%
AMZN231208P001070002023-11-24 10:16AM EST107.000.010.000.000.00-117750.00%
AMZN231208P001080002023-11-27 9:30AM EST108.000.010.000.010.00-111893.75%
AMZN231208P001090002023-11-30 11:51AM EST109.000.010.000.000.00-101,01950.00%
AMZN231208P001100002023-11-30 3:58PM EST110.000.010.000.010.00-31,06387.50%
AMZN231208P001110002023-11-22 9:44AM EST111.000.020.000.010.00-11,01084.38%
AMZN231208P001120002023-11-27 10:26AM EST112.000.010.000.010.00-116384.38%
AMZN231208P001130002023-11-28 9:53AM EST113.000.010.000.000.00-5413650.00%
AMZN231208P001140002023-11-30 3:42PM EST114.000.010.000.010.00-21,01178.13%
AMZN231208P001150002023-12-04 9:36AM EST115.000.010.000.010.00-30236075.00%
AMZN231208P001160002023-11-10 1:30PM EST116.000.010.000.010.00-131671.88%
AMZN231208P001170002023-12-04 9:38AM EST117.000.010.000.010.00-2557368.75%
AMZN231208P001180002023-12-01 3:59PM EST118.000.010.000.010.00-16521667.19%
AMZN231208P001190002023-12-04 10:41AM EST119.000.010.000.010.00-66786865.63%
AMZN231208P001200002023-12-04 11:07AM EST120.000.010.000.010.00-3398,99162.50%
AMZN231208P001210002023-12-04 10:07AM EST121.000.010.000.020.00-513364.06%
AMZN231208P001220002023-12-01 12:55PM EST122.000.010.000.020.00-2633460.94%
AMZN231208P001230002023-12-04 1:21PM EST123.000.020.000.02+0.01+100.00%251,07458.59%
AMZN231208P001240002023-12-04 11:37AM EST124.000.010.000.02-0.01-50.00%24250056.25%
AMZN231208P001250002023-12-04 3:43PM EST125.000.020.000.020.00-3761,40253.13%
AMZN231208P001260002023-12-04 3:58PM EST126.000.010.010.020.00-27534053.13%
AMZN231208P001270002023-12-04 3:16PM EST127.000.020.010.02+0.01+100.00%943550.78%
AMZN231208P001280002023-12-04 3:33PM EST128.000.010.010.03-0.01-50.00%141,37551.95%
AMZN231208P001290002023-12-04 3:28PM EST129.000.020.010.030.00-3,28382749.22%
AMZN231208P001300002023-12-04 3:39PM EST130.000.020.020.03-0.01-33.33%2481,79946.48%
AMZN231208P001310002023-12-04 2:31PM EST131.000.030.020.030.00-5462043.36%
AMZN231208P001320002023-12-04 3:48PM EST132.000.040.020.040.00-2661,20342.19%
AMZN231208P001330002023-12-04 3:49PM EST133.000.040.030.040.00-1245,71539.45%
AMZN231208P001340002023-12-04 3:06PM EST134.000.050.040.05-0.01-16.67%37278137.70%
AMZN231208P001350002023-12-04 3:53PM EST135.000.050.050.06-0.01-16.67%9682,19135.74%
AMZN231208P001360002023-12-04 3:35PM EST136.000.070.070.080.00-54783534.18%
AMZN231208P001370002023-12-04 3:41PM EST137.000.110.090.11+0.02+22.22%2,0721,40233.01%
AMZN231208P001380002023-12-04 3:55PM EST138.000.140.130.15+0.04+40.00%1,8121,23831.64%
AMZN231208P001390002023-12-04 3:54PM EST139.000.200.180.20+0.08+66.67%6,9731,82730.08%
AMZN231208P001400002023-12-04 3:58PM EST140.000.290.270.29+0.12+70.59%26,4534,25029.15%
AMZN231208P001410002023-12-04 3:59PM EST141.000.410.410.43+0.19+86.36%16,5033,61428.57%
AMZN231208P001420002023-12-04 3:58PM EST142.000.610.600.62+0.29+90.63%13,5342,89027.88%
AMZN231208P001430002023-12-04 3:59PM EST143.000.870.850.88+0.42+93.33%10,0252,24827.25%
AMZN231208P001440002023-12-04 3:59PM EST144.001.211.211.24+0.56+86.15%12,3663,37926.95%
AMZN231208P001450002023-12-04 3:59PM EST145.001.681.641.69+0.78+86.67%10,4466,35226.59%
AMZN231208P001460002023-12-04 3:57PM EST146.002.222.172.24+0.97+77.60%2,8943,13826.22%
AMZN231208P001470002023-12-04 3:59PM EST147.002.892.802.89+1.18+69.01%1,1953,04325.93%
AMZN231208P001480002023-12-04 3:52PM EST148.003.623.553.65+1.37+60.89%2701,46426.12%
AMZN231208P001490002023-12-04 3:52PM EST149.004.424.354.50+1.56+54.55%471,06426.86%
AMZN231208P001500002023-12-04 3:01PM EST150.005.235.155.40+1.68+47.32%3271,66527.83%
AMZN231208P001525002023-12-04 2:12PM EST152.508.057.557.80+2.12+35.75%13119432.32%
AMZN231208P001550002023-12-04 2:43PM EST155.0010.759.8510.30+2.65+32.72%62227340.04%
AMZN231208P001575002023-12-04 3:01PM EST157.5013.1012.4512.95+2.16+19.74%5107655.37%
AMZN231208P001600002023-12-04 2:05PM EST160.0015.7514.8515.45+1.83+13.15%521263.09%
AMZN231208P001625002023-11-22 3:49PM EST162.5015.9017.3517.950.00--070.51%
AMZN231208P001700002023-11-28 9:39AM EST170.0025.0024.8525.45+1.70+7.30%1191.21%
AMZN231208P001725002023-11-30 3:54PM EST172.5025.9527.4027.950.00--064.06%
AMZN231208P001775002023-12-01 3:55PM EST177.5030.6532.3532.950.00-10110.25%
AMZN231208P001800002023-11-30 3:50PM EST180.0034.8534.8535.450.00--0116.21%