Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.39-9.52 (-8.43%)
At close: 04:00PM EST
102.96 -0.43 (-0.41%)
After hours: 07:25PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230210C000500002023-02-01 1:01PM EST50.0052.2853.3053.550.00-117206.25%
AMZN230210C000550002023-02-02 9:36AM EST55.0056.0548.3048.550.00-79180.47%
AMZN230210C000600002023-02-03 3:59PM EST60.0043.5043.3043.55-10.01-18.71%59157.81%
AMZN230210C000610002023-01-27 10:13AM EST61.0040.4042.3042.550.00-1111153.13%
AMZN230210C000640002023-01-27 10:26AM EST64.0037.6039.3539.550.00-55150.00%
AMZN230210C000650002023-02-03 12:41PM EST65.0043.0238.3538.55-3.57-7.66%13145.31%
AMZN230210C000660002023-02-02 10:58AM EST66.0045.7237.3537.550.00-1013141.41%
AMZN230210C000670002023-01-24 2:28PM EST67.0029.9536.3536.550.00-12136.72%
AMZN230210C000690002023-01-27 3:40PM EST69.0034.3034.3034.550.00-21120.31%
AMZN230210C000700002023-02-03 10:45AM EST70.0038.0533.3033.55-4.15-9.83%227116.41%
AMZN230210C000710002023-02-03 9:39AM EST71.0036.1032.3032.55-2.94-7.53%12112.50%
AMZN230210C000730002023-02-01 2:56PM EST73.0031.8030.3030.550.00-114,398104.69%
AMZN230210C000740002023-02-01 9:52AM EST74.0028.3529.3029.550.00-37101.56%
AMZN230210C000750002023-02-03 12:34PM EST75.0032.9628.3528.55-3.84-10.43%44342104.69%
AMZN230210C000760002023-01-30 10:45AM EST76.0031.8227.3527.55+8.42+35.98%226100.78%
AMZN230210C000770002023-02-02 12:43PM EST77.0035.1626.3526.550.00-14096.88%
AMZN230210C000780002023-02-02 2:28PM EST78.0034.6325.3525.550.00-71293.36%
AMZN230210C000790002023-02-03 3:55PM EST79.0024.3524.3524.55-7.85-24.38%293089.45%
AMZN230210C000800002023-02-03 2:41PM EST80.0024.2723.3523.55-7.78-24.27%1068585.94%
AMZN230210C000810002023-02-03 3:33PM EST81.0022.1522.3522.60-9.55-30.13%198886.72%
AMZN230210C000820002023-02-03 2:37PM EST82.0022.2021.3521.60-8.50-27.69%2412782.81%
AMZN230210C000830002023-02-03 2:43PM EST83.0021.2020.3520.60-8.60-28.86%227879.10%
AMZN230210C000840002023-02-03 2:56PM EST84.0019.8519.3519.60-9.50-32.37%5717975.39%
AMZN230210C000850002023-02-03 3:22PM EST85.0018.5218.4018.60-9.28-33.38%19639574.80%
AMZN230210C000860002023-02-03 3:47PM EST86.0017.0717.4017.60-9.53-35.83%19847571.09%
AMZN230210C000870002023-02-03 3:59PM EST87.0016.6016.4016.60-8.95-35.03%20830867.19%
AMZN230210C000880002023-02-03 3:03PM EST88.0014.9015.4015.60-9.08-37.86%8628963.48%
AMZN230210C000890002023-02-03 3:47PM EST89.0014.0714.4014.60-9.93-41.38%4135959.77%
AMZN230210C000900002023-02-03 3:59PM EST90.0013.7413.4013.65-9.16-40.00%4151,21258.20%
AMZN230210C000910002023-02-03 3:56PM EST91.0012.8112.4512.65-8.79-40.69%15079356.25%
AMZN230210C000920002023-02-03 3:58PM EST92.0011.7411.4511.65-9.07-43.58%40265452.34%
AMZN230210C000930002023-02-03 3:57PM EST93.0010.8810.5010.70-9.32-46.14%24865651.37%
AMZN230210C000940002023-02-03 3:49PM EST94.009.059.509.75-10.04-52.59%2882,09954.20%
AMZN230210C000950002023-02-03 3:59PM EST95.008.808.558.80-9.35-51.52%8301,97051.56%
AMZN230210C000960002023-02-03 3:59PM EST96.007.857.657.85-9.30-54.23%42692848.63%
AMZN230210C000970002023-02-03 3:59PM EST97.006.806.806.95-9.48-58.23%29099246.88%
AMZN230210C000980002023-02-03 3:58PM EST98.006.205.906.10-9.13-59.56%8871,95345.80%
AMZN230210C000990002023-02-03 3:59PM EST99.005.345.105.25-9.41-63.80%6892,06443.95%
AMZN230210C001000002023-02-03 3:59PM EST100.004.414.354.50-9.59-68.50%7,5333,20643.41%
AMZN230210C001010002023-02-03 3:59PM EST101.003.753.653.80-8.65-69.76%2,3842,36742.87%
AMZN230210C001020002023-02-03 3:57PM EST102.003.303.053.15-8.80-72.73%2,9631,94942.14%
AMZN230210C001030002023-02-03 3:59PM EST103.002.552.492.55-9.15-78.21%5,2332,46641.21%
AMZN230210C001040002023-02-03 3:59PM EST104.002.082.012.07-8.92-81.09%7,4041,14641.24%
AMZN230210C001050002023-02-03 3:59PM EST105.001.641.611.66-8.56-83.92%19,2865,07841.33%
AMZN230210C001060002023-02-03 3:59PM EST106.001.331.271.32-8.07-85.85%19,7523,78641.55%
AMZN230210C001070002023-02-03 3:59PM EST107.001.011.001.05-7.84-88.59%12,8951,43842.04%
AMZN230210C001080002023-02-03 3:59PM EST108.000.810.780.83-7.49-90.24%26,0561,14142.53%
AMZN230210C001090002023-02-03 3:59PM EST109.000.650.620.65-7.07-91.58%19,9602,64043.02%
AMZN230210C001100002023-02-03 3:59PM EST110.000.500.490.51-6.75-93.10%97,79613,02543.60%
AMZN230210C001110002023-02-03 3:59PM EST111.000.400.390.41-6.10-93.85%14,9602,05544.58%
AMZN230210C001120002023-02-03 3:59PM EST112.000.330.310.34-5.47-94.31%22,7328,87345.90%
AMZN230210C001130002023-02-03 3:59PM EST113.000.280.250.28-5.47-95.13%14,0843,29147.07%
AMZN230210C001140002023-02-03 3:59PM EST114.000.230.220.23-5.07-95.66%8,4683,39348.15%
AMZN230210C001150002023-02-03 3:59PM EST115.000.180.170.19-4.72-96.33%31,3818,13049.22%
AMZN230210C001160002023-02-03 3:59PM EST116.000.150.150.17-4.30-96.63%7,5361,41750.49%
AMZN230210C001170002023-02-03 3:59PM EST117.000.130.130.15-3.82-96.71%18,1304,56252.15%
AMZN230210C001180002023-02-03 3:59PM EST118.000.130.120.13-3.57-96.49%2,6121,39253.71%
AMZN230210C001190002023-02-03 3:58PM EST119.000.110.090.13-3.26-96.74%2,0712,72255.27%
AMZN230210C001200002023-02-03 3:59PM EST120.000.100.090.10-3.10-96.88%29,35516,19456.45%
AMZN230210C001210002023-02-03 3:59PM EST121.000.080.070.10-2.70-97.12%2,2761,57158.01%
AMZN230210C001220002023-02-03 3:58PM EST122.000.080.070.09-2.56-96.97%4,4434,95359.96%
AMZN230210C001230002023-02-03 3:57PM EST123.000.070.060.08-2.34-97.10%1,7861,44660.94%
AMZN230210C001240002023-02-03 3:59PM EST124.000.070.050.07-2.09-96.76%92176062.11%
AMZN230210C001250002023-02-03 3:59PM EST125.000.050.040.07-1.97-97.52%7,1909,08063.67%
AMZN230210C001260002023-02-03 3:59PM EST126.000.060.040.06-1.76-96.70%8,2461,41364.84%
AMZN230210C001270002023-02-03 3:59PM EST127.000.050.030.06-1.62-97.01%9511,70266.02%
AMZN230210C001280002023-02-03 3:57PM EST128.000.050.030.05-1.51-96.79%2,6902,29867.19%
AMZN230210C001290002023-02-03 3:53PM EST129.000.030.030.05-1.37-97.86%9031,31269.53%
AMZN230210C001300002023-02-03 3:59PM EST130.000.040.030.04-1.22-96.83%7,60810,85470.31%
AMZN230210C001310002023-02-03 2:22PM EST131.000.040.020.04-1.16-96.67%1,1691,44471.09%
AMZN230210C001320002023-02-03 3:26PM EST132.000.020.020.04-1.07-98.17%5221,02172.66%
AMZN230210C001330002023-02-03 3:58PM EST133.000.030.020.04-1.01-97.12%8571,09575.00%
AMZN230210C001340002023-02-03 3:08PM EST134.000.020.010.03-0.93-97.89%1,9441,39073.44%
AMZN230210C001350002023-02-03 3:55PM EST135.000.020.010.02-0.84-97.67%1,3034,41772.66%
AMZN230210C001400002023-02-03 3:57PM EST140.000.010.000.01-0.59-98.33%2,7862,90673.44%
AMZN230210C001450002023-02-03 3:58PM EST145.000.010.000.01-0.41-97.62%3,7015,17281.25%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230210P000500002023-01-23 9:41AM EST50.000.010.000.010.00-18168.75%
AMZN230210P000550002023-01-30 1:12PM EST55.000.020.000.010.00-7108150.00%
AMZN230210P000600002023-02-03 2:03PM EST60.000.010.000.010.00-23,147131.25%
AMZN230210P000610002023-02-02 10:09AM EST61.000.020.000.020.00-7108134.38%
AMZN230210P000620002023-02-01 11:28AM EST62.000.020.000.010.00-10162121.88%
AMZN230210P000630002023-01-31 3:49PM EST63.000.020.000.020.00-5086126.56%
AMZN230210P000640002023-01-30 10:57AM EST64.000.030.000.020.00-643121.88%
AMZN230210P000650002023-02-03 3:57PM EST65.000.010.000.02-0.01-50.00%72,130118.75%
AMZN230210P000660002023-02-02 9:30AM EST66.000.010.000.010.00-4197109.38%
AMZN230210P000670002023-02-03 2:42PM EST67.000.010.000.010.00-5220106.25%
AMZN230210P000680002023-02-03 9:30AM EST68.000.010.000.010.00-1413100.00%
AMZN230210P000690002023-02-03 2:40PM EST69.000.010.000.01-0.01-50.00%96,74896.88%
AMZN230210P000700002023-02-03 2:37PM EST70.000.010.000.01-0.02-66.67%30914,55793.75%
AMZN230210P000710002023-02-01 12:32PM EST71.000.050.000.020.00-328098.44%
AMZN230210P000720002023-02-03 3:59PM EST72.000.010.010.020.00-1030398.44%
AMZN230210P000730002023-02-03 3:01PM EST73.000.010.000.02-0.02-66.67%374590.63%
AMZN230210P000740002023-02-03 3:01PM EST74.000.010.000.01-0.02-66.67%871,27581.25%
AMZN230210P000750002023-02-03 3:57PM EST75.000.010.000.01-0.03-75.00%1652,08778.13%
AMZN230210P000760002023-02-03 3:46PM EST76.000.010.000.02-0.03-75.00%14246981.25%
AMZN230210P000770002023-02-03 3:31PM EST77.000.010.000.01-0.03-75.00%591,67973.44%
AMZN230210P000780002023-02-03 3:54PM EST78.000.020.010.02-0.02-50.00%2983,10178.91%
AMZN230210P000790002023-02-03 2:50PM EST79.000.020.010.02-0.03-60.00%6072,39175.00%
AMZN230210P000800002023-02-03 3:58PM EST80.000.020.010.02-0.05-71.43%8242,22571.88%
AMZN230210P000810002023-02-03 3:58PM EST81.000.010.010.02-0.08-88.89%1,08697968.75%
AMZN230210P000820002023-02-03 3:51PM EST82.000.030.010.03-0.07-70.00%22666967.97%
AMZN230210P000830002023-02-03 3:56PM EST83.000.020.020.03-0.09-81.82%2356,86466.80%
AMZN230210P000840002023-02-03 3:49PM EST84.000.030.020.03-0.09-75.00%14276663.28%
AMZN230210P000850002023-02-03 3:59PM EST85.000.030.020.04-0.11-78.57%2,2723,40561.72%
AMZN230210P000860002023-02-03 3:47PM EST86.000.030.030.04-0.14-82.35%3,50066259.77%
AMZN230210P000870002023-02-03 3:58PM EST87.000.030.040.05-0.16-84.21%6,4431,80058.20%
AMZN230210P000880002023-02-03 3:57PM EST88.000.050.040.05-0.16-76.19%8701,03055.08%
AMZN230210P000890002023-02-03 3:59PM EST89.000.050.050.06-0.20-80.00%9311,26353.13%
AMZN230210P000900002023-02-03 3:59PM EST90.000.060.060.07-0.21-77.78%8,9704,80751.17%
AMZN230210P000910002023-02-03 3:57PM EST91.000.070.070.09-0.26-78.79%1,3031,07150.39%
AMZN230210P000920002023-02-03 3:58PM EST92.000.090.090.11-0.27-75.00%4,1382,64748.63%
AMZN230210P000930002023-02-03 3:59PM EST93.000.130.120.14-0.31-70.45%2,1753,40147.07%
AMZN230210P000940002023-02-03 3:59PM EST94.000.160.150.16-0.34-68.00%1,5122,02344.43%
AMZN230210P000950002023-02-03 3:59PM EST95.000.200.200.21-0.38-65.52%6,9274,05343.16%
AMZN230210P000960002023-02-03 3:59PM EST96.000.290.260.29-0.38-56.72%2,1101,14842.48%
AMZN230210P000970002023-02-03 3:59PM EST97.000.370.370.40-0.39-51.32%3,4051,55241.94%
AMZN230210P000980002023-02-03 3:59PM EST98.000.520.510.54-0.35-40.23%5,4753,32941.26%
AMZN230210P000990002023-02-03 3:59PM EST99.000.690.700.71-0.31-31.00%4,2131,24640.38%
AMZN230210P001000002023-02-03 3:59PM EST100.000.940.940.95-0.22-18.97%62,3958,03640.06%
AMZN230210P001010002023-02-03 3:59PM EST101.001.221.211.26-0.14-10.29%13,87399439.99%
AMZN230210P001020002023-02-03 3:59PM EST102.001.581.591.63-0.17-9.71%12,3432,84439.80%
AMZN230210P001030002023-02-03 3:59PM EST103.002.062.032.08+0.24+13.19%16,0332,45139.82%
AMZN230210P001040002023-02-03 3:59PM EST104.002.572.542.60+0.49+23.56%14,8321,90739.84%
AMZN230210P001050002023-02-03 3:59PM EST105.003.163.103.20+0.78+32.77%18,6424,38940.06%
AMZN230210P001060002023-02-03 3:59PM EST106.003.773.803.90+1.08+40.15%7,22872040.97%
AMZN230210P001070002023-02-03 3:59PM EST107.004.544.504.60+1.54+51.33%13,19573240.82%
AMZN230210P001080002023-02-03 3:59PM EST108.005.265.255.45+1.84+53.80%7,46894442.77%
AMZN230210P001100002023-02-03 3:59PM EST110.007.006.957.10+2.60+59.09%7,9636,71443.02%
AMZN230210P001110002023-02-03 3:58PM EST111.007.707.858.05+2.91+60.75%1,7561,56645.56%
AMZN230210P001120002023-02-03 3:59PM EST112.008.808.759.00+3.55+67.62%2,5314,15947.71%
AMZN230210P001130002023-02-03 3:53PM EST113.0010.159.709.95+4.29+73.21%1,5811,57149.51%
AMZN230210P001150002023-02-03 3:59PM EST115.0011.6211.6011.85+4.62+66.00%90938451.95%
AMZN230210P001170002023-02-03 3:54PM EST117.0013.9713.6013.80+5.42+63.39%33826655.37%
AMZN230210P001200002023-02-03 3:51PM EST120.0016.5716.5516.80+6.51+64.71%1931,33053.13%
AMZN230210P001220002023-02-03 3:45PM EST122.0018.5518.5018.75+6.50+53.94%566765.82%
AMZN230210P001230002023-02-03 3:42PM EST123.0019.6019.5019.75+6.80+53.12%3531950.00%
AMZN230210P001240002023-02-03 3:25PM EST124.0020.3520.5020.75+6.70+49.08%6226552.34%
AMZN230210P001250002023-02-03 3:59PM EST125.0021.5521.5021.75+6.95+47.60%13633053.91%
AMZN230210P001260002023-02-03 1:31PM EST126.0020.4022.5022.75+4.95+32.04%4126056.25%
AMZN230210P001270002023-02-03 3:42PM EST127.0023.6023.5023.75+7.40+45.68%1324357.81%
AMZN230210P001280002023-02-03 10:52AM EST128.0020.2024.5024.75+3.20+18.82%1615560.16%
AMZN230210P001350002023-02-03 2:01PM EST135.0030.6631.5031.80+5.66+22.64%221881.25%
AMZN230210P001450002023-02-03 1:28PM EST145.0038.9041.5041.80+6.18+18.89%5599.80%