Australia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.49-0.56 (-0.29%)
At close: 04:00PM EDT
194.50 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C000750002024-07-12 11:01AM EDT75.00119.90118.95120.55+0.49+0.41%223339.45%
AMZN240719C000800002024-06-18 3:38PM EDT80.00103.19113.95115.750.00-116122333.40%
AMZN240719C000850002024-07-12 2:01PM EDT85.00111.05108.95110.55-0.85-0.76%17298.05%
AMZN240719C000900002024-07-12 1:37PM EDT90.00105.88103.95105.75-4.13-3.75%2721292.58%
AMZN240719C000950002024-07-11 9:34AM EDT95.00105.2299.00100.200.00-21,165232.81%
AMZN240719C001000002024-07-11 3:33PM EDT100.0094.8494.0095.55+0.52+0.55%1170247.27%
AMZN240719C001050002024-07-12 2:57PM EDT105.0090.8289.0090.85+1.60+1.79%1256246.68%
AMZN240719C001100002024-07-12 3:56PM EDT110.0084.4584.0085.80-6.18-6.82%1440227.83%
AMZN240719C001150002024-07-12 1:49PM EDT115.0081.4579.0080.85-3.44-4.05%9192214.16%
AMZN240719C001200002024-07-12 3:56PM EDT120.0074.6574.1075.05+0.71+0.96%152,385157.42%
AMZN240719C001250002024-07-12 1:35PM EDT125.0070.7969.0570.05+0.49+0.70%131502139.06%
AMZN240719C001300002024-07-12 3:43PM EDT130.0065.0764.0065.20+0.21+0.32%8960137.89%
AMZN240719C001350002024-07-12 3:28PM EDT135.0060.8559.0060.20+1.15+1.93%43562126.37%
AMZN240719C001400002024-07-12 3:21PM EDT140.0055.8254.3054.90+1.27+2.33%2422,228115.23%
AMZN240719C001450002024-07-12 2:43PM EDT145.0050.9549.0550.25+1.75+3.56%191,227109.96%
AMZN240719C001500002024-07-12 3:56PM EDT150.0044.6044.3044.95-0.70-1.55%7210,20696.29%
AMZN240719C001550002024-07-12 3:43PM EDT155.0040.0539.3039.95-0.55-1.35%456,70385.55%
AMZN240719C001600002024-07-12 3:23PM EDT160.0035.8734.3035.25+1.07+3.07%864,60285.25%
AMZN240719C001625002024-07-12 12:10PM EDT162.5032.0530.7533.20-4.90-13.26%3174110.16%
AMZN240719C001650002024-07-12 3:19PM EDT165.0030.9529.3529.95+0.54+1.78%2379,91466.70%
AMZN240719C001675002024-07-11 3:10PM EDT167.5026.9626.6028.200.00-57873.54%
AMZN240719C001700002024-07-12 3:59PM EDT170.0024.6024.3524.95-0.21-0.85%29834,61056.35%
AMZN240719C001725002024-07-12 12:56PM EDT172.5022.5420.8023.40+0.94+4.35%2369185.84%
AMZN240719C001750002024-07-12 3:48PM EDT175.0019.5819.4020.05-0.85-4.16%6975,87660.21%
AMZN240719C001775002024-07-12 3:57PM EDT177.5017.1016.7517.70+0.65+3.95%8358557.57%
AMZN240719C001800002024-07-12 3:53PM EDT180.0014.8414.4015.15-0.71-4.57%1,16919,70349.95%
AMZN240719C001825002024-07-12 3:53PM EDT182.5012.1411.7012.75-0.01-0.08%15559045.36%
AMZN240719C001850002024-07-12 3:54PM EDT185.009.809.5510.30-0.95-8.84%37724,17339.36%
AMZN240719C001875002024-07-12 3:58PM EDT187.507.487.507.80-1.07-12.51%4011,73132.18%
AMZN240719C001900002024-07-12 3:59PM EDT190.005.305.555.75-1.20-18.46%5,56226,08430.32%
AMZN240719C001925002024-07-12 3:59PM EDT192.503.703.804.00-1.00-21.28%3,7654,93429.27%
AMZN240719C001950002024-07-12 3:59PM EDT195.002.552.452.58-0.70-21.54%34,20633,37728.39%
AMZN240719C001975002024-07-12 3:59PM EDT197.501.521.381.60-0.59-27.96%26,36314,40228.49%
AMZN240719C002000002024-07-12 3:59PM EDT200.000.850.810.90-0.45-34.62%64,227110,01228.22%
AMZN240719C002025002024-07-12 3:59PM EDT202.500.460.460.50-0.35-43.21%21,24042,47228.61%
AMZN240719C002050002024-07-12 3:59PM EDT205.000.260.260.27-0.23-46.94%23,15749,35329.20%
AMZN240719C002075002024-07-12 3:58PM EDT207.500.160.150.16-0.16-50.00%8,49912,05830.47%
AMZN240719C002100002024-07-12 3:59PM EDT210.000.110.100.11-0.11-50.00%8,93031,82432.62%
AMZN240719C002150002024-07-12 3:59PM EDT215.000.050.050.06-0.05-50.00%2,22613,37236.91%
AMZN240719C002200002024-07-12 3:59PM EDT220.000.040.030.04-0.03-42.86%2,84320,38641.80%
AMZN240719C002225002024-07-12 3:55PM EDT222.500.020.010.03-0.03-60.00%62275043.36%
AMZN240719C002250002024-07-12 3:59PM EDT225.000.010.010.03-0.03-75.00%7076,21546.48%
AMZN240719C002300002024-07-12 2:36PM EDT230.000.010.010.02-0.01-50.00%3933,63550.39%
AMZN240719C002350002024-07-12 3:28PM EDT235.000.010.010.02-0.01-50.00%7091,70454.69%
AMZN240719C002400002024-07-12 3:37PM EDT240.000.010.000.01-0.01-50.00%1,4984,83553.13%
AMZN240719C002450002024-07-12 3:53PM EDT245.000.010.000.010.00-1043,58559.38%
AMZN240719C002500002024-07-12 2:53PM EDT250.000.040.000.01+0.03+300.00%455,75562.50%
AMZN240719C002550002024-07-11 10:47AM EDT255.000.010.000.010.00-53,80668.75%
AMZN240719C002600002024-07-10 2:17PM EDT260.000.010.000.010.00-154,64771.88%
AMZN240719C002700002024-07-03 11:23AM EDT270.000.010.000.040.00-42,30491.41%
AMZN240719C002800002024-07-12 10:24AM EDT280.000.010.000.01-0.01-50.00%11,11487.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P000750002024-07-10 12:50PM EDT75.000.010.000.010.00-12,300225.00%
AMZN240719P000800002024-06-28 3:07PM EDT80.000.010.000.010.00-152212.50%
AMZN240719P000850002024-06-20 11:40AM EDT85.000.020.000.010.00-900948196.88%
AMZN240719P000900002024-05-29 2:12PM EDT90.000.020.000.010.00-31,615187.50%
AMZN240719P000950002024-06-12 2:03PM EDT95.000.010.000.010.00-20691175.00%
AMZN240719P001000002024-07-11 11:28AM EDT100.000.010.000.010.00-31,147162.50%
AMZN240719P001050002024-07-11 2:26PM EDT105.000.010.000.010.00-11,600150.00%
AMZN240719P001100002024-07-01 10:01AM EDT110.000.010.000.040.00-1502,530156.25%
AMZN240719P001150002024-07-11 11:25AM EDT115.000.010.000.020.00-14,599137.50%
AMZN240719P001200002024-07-09 3:20PM EDT120.000.020.000.040.00-2075,096134.38%
AMZN240719P001250002024-07-11 1:18PM EDT125.000.020.000.040.00-97,412123.44%
AMZN240719P001300002024-07-12 10:26AM EDT130.000.020.000.04+0.01+100.00%15,525114.06%
AMZN240719P001350002024-07-12 2:46PM EDT135.000.010.000.010.00-1014,85190.63%
AMZN240719P001400002024-07-12 3:34PM EDT140.000.010.000.01-0.01-50.00%45627,66484.38%
AMZN240719P001450002024-07-12 3:39PM EDT145.000.010.000.01-0.02-66.67%21676,43775.00%
AMZN240719P001500002024-07-12 3:00PM EDT150.000.010.000.02-0.01-50.00%37560,47171.09%
AMZN240719P001550002024-07-12 2:34PM EDT155.000.020.010.02-0.01-33.33%63731,75965.63%
AMZN240719P001600002024-07-12 3:42PM EDT160.000.020.020.03-0.01-33.33%5820,91360.16%
AMZN240719P001625002024-07-12 2:35PM EDT162.500.030.010.03-0.01-25.00%1002,92454.69%
AMZN240719P001650002024-07-12 3:32PM EDT165.000.030.020.040.00-1,83818,03752.73%
AMZN240719P001675002024-07-12 3:42PM EDT167.500.030.030.04-0.01-25.00%331,64550.20%
AMZN240719P001700002024-07-12 3:45PM EDT170.000.040.040.05-0.01-20.00%39248,12147.27%
AMZN240719P001725002024-07-12 3:59PM EDT172.500.050.040.06-0.03-37.50%20595843.75%
AMZN240719P001750002024-07-12 3:59PM EDT175.000.040.060.07-0.06-60.00%66515,58540.14%
AMZN240719P001775002024-07-12 3:59PM EDT177.500.080.070.08-0.03-27.27%2151,87236.23%
AMZN240719P001800002024-07-12 3:59PM EDT180.000.110.100.12-0.05-31.25%1,28129,87533.79%
AMZN240719P001825002024-07-12 3:59PM EDT182.500.170.150.18-0.07-29.17%9374,68031.25%
AMZN240719P001850002024-07-12 3:59PM EDT185.000.320.260.30-0.05-13.51%3,35226,40329.20%
AMZN240719P001875002024-07-12 3:59PM EDT187.500.540.490.54-0.08-12.90%2,7406,71327.83%
AMZN240719P001900002024-07-12 3:59PM EDT190.001.000.911.01-0.10-9.09%7,26811,83327.22%
AMZN240719P001925002024-07-12 3:59PM EDT192.501.701.621.77-0.12-6.59%8,4845,40326.75%
AMZN240719P001950002024-07-12 3:59PM EDT195.003.002.802.91+0.14+4.90%9,7389,88826.59%
AMZN240719P001975002024-07-12 3:59PM EDT197.504.654.254.45+0.44+10.45%3,2534,04826.73%
AMZN240719P002000002024-07-12 3:59PM EDT200.006.506.056.30+0.65+11.11%1,7846,77126.71%
AMZN240719P002025002024-07-12 3:56PM EDT202.508.288.108.50+0.13+1.60%1311,45928.44%
AMZN240719P002050002024-07-12 3:51PM EDT205.0010.4010.2010.80+0.30+2.97%2243,92329.69%
AMZN240719P002075002024-07-12 1:06PM EDT207.5012.5512.6513.70-0.86-6.41%2521143.70%
AMZN240719P002100002024-07-12 11:55AM EDT210.0014.9515.3015.90-0.05-0.33%6215342.33%
AMZN240719P002150002024-07-12 2:48PM EDT215.0020.5019.9521.15-0.10-0.49%732258.40%
AMZN240719P002200002024-07-12 1:53PM EDT220.0023.6725.0526.15-1.87-7.32%5067.97%
AMZN240719P002250002024-07-11 3:33PM EDT225.0030.7629.9531.150.00-2377.05%
AMZN240719P002300002024-07-11 3:33PM EDT230.0035.7835.0036.150.00-2058.01%
AMZN240719P002350002024-04-05 11:10AM EDT235.0049.9548.3549.250.00-20211.72%
AMZN240719P002400002024-06-25 3:50PM EDT240.0053.4545.0046.150.00-1070.31%
AMZN240719P002450002024-05-31 3:50PM EDT245.0069.5549.9052.600.00-10112.84%
AMZN240719P002500002024-07-09 3:48PM EDT250.0050.2055.0056.150.00-20082.03%
AMZN240719P002800002024-06-25 3:50PM EDT280.0093.4585.0586.150.00--0117.58%