Australia markets close in 52 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.41-1.39 (-0.99%)
At close: 04:00PM EDT
140.00 +0.59 (+0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C000550002022-08-05 12:35PM EDT55.0085.800.000.000.00-600.00%
AMZN220812C000600002022-07-12 3:51PM EDT60.0049.400.000.000.00-100.00%
AMZN220812C000650002022-08-03 9:42AM EDT65.0072.160.000.000.00-100.00%
AMZN220812C000700002022-07-18 11:46AM EDT70.0047.270.000.000.00--00.00%
AMZN220812C000750002022-07-20 1:10PM EDT75.0047.000.000.000.00-100.00%
AMZN220812C000800002022-08-08 9:35AM EDT80.0063.350.000.000.00-500.00%
AMZN220812C000850002022-08-05 3:38PM EDT85.0055.230.000.000.00-100.00%
AMZN220812C000900002022-08-05 11:04AM EDT90.0051.420.000.000.00-500.00%
AMZN220812C000950002022-08-04 3:47PM EDT95.0047.600.000.000.00-100.00%
AMZN220812C000990002022-08-03 1:53PM EDT99.0040.900.000.000.00-200.00%
AMZN220812C001000002022-08-08 2:39PM EDT100.0038.770.000.000.00-3000.00%
AMZN220812C001010002022-08-04 1:10PM EDT101.0041.650.000.000.00-500.00%
AMZN220812C001020002022-08-03 9:49AM EDT102.0035.250.000.000.00-200.00%
AMZN220812C001030002022-08-02 12:04PM EDT103.0033.730.000.000.00-100.00%
AMZN220812C001040002022-08-08 3:43PM EDT104.0035.270.000.000.00-1000.00%
AMZN220812C001050002022-08-08 12:05PM EDT105.0035.080.000.000.00-1000.00%
AMZN220812C001060002022-08-08 10:48AM EDT106.0035.800.000.000.00-4000.00%
AMZN220812C001070002022-08-08 10:12AM EDT107.0036.500.000.000.00-500.00%
AMZN220812C001080002022-08-05 3:51PM EDT108.0032.850.000.000.00-600.00%
AMZN220812C001090002022-08-08 3:43PM EDT109.0030.250.000.000.00-100.00%
AMZN220812C001100002022-08-08 2:13PM EDT110.0028.850.000.000.00-10800.00%
AMZN220812C001110002022-08-08 3:00PM EDT111.0027.850.000.000.00-3400.00%
AMZN220812C001120002022-08-05 1:59PM EDT112.0028.580.000.000.00-700.00%
AMZN220812C001130002022-08-08 2:35PM EDT113.0025.800.000.000.00-3700.00%
AMZN220812C001140002022-08-08 3:59PM EDT114.0025.400.000.000.00-1700.00%
AMZN220812C001150002022-08-08 2:17PM EDT115.0023.690.000.000.00-8000.00%
AMZN220812C001160002022-08-08 3:55PM EDT116.0023.600.000.000.00-2900.00%
AMZN220812C001170002022-08-08 3:07PM EDT117.0021.820.000.000.00-1800.00%
AMZN220812C001180002022-08-08 3:20PM EDT118.0020.700.000.000.00-10500.00%
AMZN220812C001190002022-08-08 3:07PM EDT119.0019.830.000.000.00-3100.00%
AMZN220812C001200002022-08-08 3:37PM EDT120.0019.070.000.000.00-41100.00%
AMZN220812C001210002022-08-08 3:20PM EDT121.0017.820.000.000.00-4900.00%
AMZN220812C001220002022-08-08 2:56PM EDT122.0016.700.000.000.00-1400.00%
AMZN220812C001230002022-08-08 2:19PM EDT123.0016.450.000.000.00-3100.00%
AMZN220812C001240002022-08-08 3:59PM EDT124.0015.500.000.000.00-11000.00%
AMZN220812C001250002022-08-08 3:39PM EDT125.0014.190.000.000.00-34700.00%
AMZN220812C001260002022-08-08 3:39PM EDT126.0013.170.000.000.00-23800.00%
AMZN220812C001270002022-08-08 1:32PM EDT127.0012.620.000.000.00-300.00%
AMZN220812C001280002022-08-08 3:56PM EDT128.0011.620.000.000.00-17700.00%
AMZN220812C001290002022-08-08 3:44PM EDT129.0010.500.000.000.00-9800.00%
AMZN220812C001300002022-08-08 3:51PM EDT130.009.630.000.000.00-87800.00%
AMZN220812C001310002022-08-08 3:44PM EDT131.008.600.000.000.00-25000.00%
AMZN220812C001320002022-08-08 3:58PM EDT132.007.880.000.000.00-57700.00%
AMZN220812C001330002022-08-08 3:34PM EDT133.006.690.000.000.00-58100.00%
AMZN220812C001340002022-08-08 3:52PM EDT134.006.050.000.000.00-43800.00%
AMZN220812C001350002022-08-08 3:59PM EDT135.005.400.000.000.00-1,65200.00%
AMZN220812C001360002022-08-08 3:56PM EDT136.004.550.000.000.00-1,33400.00%
AMZN220812C001370002022-08-08 3:59PM EDT137.003.900.000.000.00-10,18200.00%
AMZN220812C001380002022-08-08 3:59PM EDT138.003.250.000.000.00-2,27700.00%
AMZN220812C001390002022-08-08 3:59PM EDT139.002.640.000.000.00-8,25200.00%
AMZN220812C001400002022-08-08 3:59PM EDT140.002.120.000.000.00-17,47101.56%
AMZN220812C001410002022-08-08 3:59PM EDT141.001.680.000.000.00-11,33603.13%
AMZN220812C001420002022-08-08 3:59PM EDT142.001.330.000.000.00-28,90606.25%
AMZN220812C001430002022-08-08 3:59PM EDT143.001.010.000.000.00-22,98506.25%
AMZN220812C001440002022-08-08 3:59PM EDT144.000.790.000.000.00-23,73906.25%
AMZN220812C001450002022-08-08 3:59PM EDT145.000.590.000.000.00-52,063012.50%
AMZN220812C001460002022-08-08 3:59PM EDT146.000.440.000.000.00-7,418012.50%
AMZN220812C001470002022-08-08 3:59PM EDT147.000.340.000.000.00-7,634012.50%
AMZN220812C001480002022-08-08 3:59PM EDT148.000.250.000.000.00-6,834012.50%
AMZN220812C001490002022-08-08 3:57PM EDT149.000.180.000.000.00-4,839012.50%
AMZN220812C001500002022-08-08 3:59PM EDT150.000.140.000.000.00-25,639012.50%
AMZN220812C001525002022-08-08 3:54PM EDT152.500.070.000.000.00-6,037025.00%
AMZN220812C001550002022-08-08 3:54PM EDT155.000.040.000.000.00-5,945025.00%
AMZN220812C001575002022-08-08 3:59PM EDT157.500.030.000.000.00-3,088025.00%
AMZN220812C001600002022-08-08 3:57PM EDT160.000.020.000.000.00-1,530025.00%
AMZN220812C001625002022-08-08 2:55PM EDT162.500.020.010.02+0.02-393-57.03%
AMZN220812C001650002022-08-08 3:56PM EDT165.000.010.000.000.00-2,863025.00%
AMZN220812C001700002022-08-08 1:46PM EDT170.000.010.000.000.00-3,051050.00%
AMZN220812C001750002022-08-08 9:57AM EDT175.000.010.000.000.00-507050.00%
AMZN220812C001800002022-08-05 11:17AM EDT180.000.020.000.000.00-8050.00%
AMZN220812C001850002022-08-05 3:56PM EDT185.000.010.000.000.00-8050.00%
AMZN220812C001900002022-08-04 12:37PM EDT190.000.010.000.000.00-1050.00%
AMZN220812C001950002022-08-04 11:49AM EDT195.000.010.000.000.00--050.00%
AMZN220812C002000002022-08-08 9:30AM EDT200.000.010.000.000.00-15050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P000550002022-08-08 3:26PM EDT55.000.010.000.000.00-3050.00%
AMZN220812P000600002022-08-03 10:01AM EDT60.000.010.000.000.00-30100.00%
AMZN220812P000650002022-08-01 9:30AM EDT65.000.010.000.000.00-50050.00%
AMZN220812P000700002022-07-29 9:33AM EDT70.000.010.000.000.00-2050.00%
AMZN220812P000750002022-08-05 10:46AM EDT75.000.010.000.000.00-100050.00%
AMZN220812P000800002022-08-05 1:28PM EDT80.000.010.000.000.00-3050.00%
AMZN220812P000850002022-08-02 3:46PM EDT85.000.010.000.000.00-10050.00%
AMZN220812P000900002022-08-05 3:20PM EDT90.000.010.000.000.00-6050.00%
AMZN220812P000950002022-08-08 9:48AM EDT95.000.010.000.000.00-2050.00%
AMZN220812P000990002022-08-05 10:33AM EDT99.000.010.000.000.00-1050.00%
AMZN220812P001000002022-08-08 12:17PM EDT100.000.010.000.000.00-156050.00%
AMZN220812P001010002022-08-04 11:55AM EDT101.000.010.000.000.00-53050.00%
AMZN220812P001020002022-08-08 10:48AM EDT102.000.010.000.000.00-3050.00%
AMZN220812P001030002022-08-05 2:57PM EDT103.000.010.000.000.00-193050.00%
AMZN220812P001040002022-08-05 3:05PM EDT104.000.010.000.000.00-306050.00%
AMZN220812P001050002022-08-08 2:10PM EDT105.000.010.000.000.00-4050.00%
AMZN220812P001060002022-08-05 9:48AM EDT106.000.020.000.000.00-2050.00%
AMZN220812P001070002022-08-08 2:24PM EDT107.000.010.000.000.00-2050.00%
AMZN220812P001080002022-08-05 1:41PM EDT108.000.020.000.000.00-19050.00%
AMZN220812P001090002022-08-08 10:54AM EDT109.000.010.000.000.00-21050.00%
AMZN220812P001100002022-08-08 3:06PM EDT110.000.010.000.000.00-24050.00%
AMZN220812P001110002022-08-08 2:47PM EDT111.000.010.000.000.00-165050.00%
AMZN220812P001120002022-08-08 3:16PM EDT112.000.010.000.000.00-24050.00%
AMZN220812P001130002022-08-08 12:18PM EDT113.000.010.000.000.00-2,477050.00%
AMZN220812P001140002022-08-08 3:48PM EDT114.000.020.000.000.00-619050.00%
AMZN220812P001150002022-08-08 2:38PM EDT115.000.010.000.000.00-1,391050.00%
AMZN220812P001160002022-08-08 2:44PM EDT116.000.020.000.000.00-310050.00%
AMZN220812P001170002022-08-08 3:42PM EDT117.000.010.000.000.00-132050.00%
AMZN220812P001180002022-08-08 3:42PM EDT118.000.020.000.000.00-415025.00%
AMZN220812P001190002022-08-08 12:30PM EDT119.000.030.000.000.00-1,193025.00%
AMZN220812P001200002022-08-08 3:52PM EDT120.000.030.000.000.00-1,141025.00%
AMZN220812P001210002022-08-08 2:41PM EDT121.000.040.000.000.00-317025.00%
AMZN220812P001220002022-08-08 3:51PM EDT122.000.040.000.000.00-1,152025.00%
AMZN220812P001230002022-08-08 3:50PM EDT123.000.050.000.000.00-414025.00%
AMZN220812P001240002022-08-08 3:49PM EDT124.000.070.000.000.00-1,309025.00%
AMZN220812P001250002022-08-08 3:59PM EDT125.000.080.000.000.00-4,510025.00%
AMZN220812P001260002022-08-08 3:54PM EDT126.000.100.000.000.00-1,259025.00%
AMZN220812P001270002022-08-08 3:58PM EDT127.000.120.000.000.00-1,089025.00%
AMZN220812P001280002022-08-08 3:59PM EDT128.000.150.000.000.00-1,747025.00%
AMZN220812P001290002022-08-08 3:57PM EDT129.000.190.000.000.00-1,533012.50%
AMZN220812P001300002022-08-08 3:59PM EDT130.000.230.000.000.00-5,911012.50%
AMZN220812P001310002022-08-08 3:59PM EDT131.000.310.000.000.00-1,807012.50%
AMZN220812P001320002022-08-08 3:59PM EDT132.000.380.000.000.00-3,642012.50%
AMZN220812P001330002022-08-08 3:59PM EDT133.000.510.000.000.00-5,767012.50%
AMZN220812P001340002022-08-08 3:59PM EDT134.000.660.000.000.00-3,804012.50%
AMZN220812P001350002022-08-08 3:59PM EDT135.000.860.000.000.00-17,16206.25%
AMZN220812P001360002022-08-08 3:59PM EDT136.001.080.000.000.00-7,04806.25%
AMZN220812P001370002022-08-08 3:59PM EDT137.001.360.000.000.00-9,36103.13%
AMZN220812P001380002022-08-08 3:59PM EDT138.001.750.000.000.00-11,55003.13%
AMZN220812P001390002022-08-08 3:59PM EDT139.002.180.000.000.00-13,78000.78%
AMZN220812P001400002022-08-08 3:59PM EDT140.002.650.000.000.00-29,46600.00%
AMZN220812P001410002022-08-08 3:59PM EDT141.003.200.000.000.00-11,25300.00%
AMZN220812P001420002022-08-08 3:58PM EDT142.003.830.000.000.00-12,20200.00%
AMZN220812P001430002022-08-08 3:52PM EDT143.004.660.000.000.00-6,86300.00%
AMZN220812P001440002022-08-08 3:59PM EDT144.005.320.000.000.00-5,37200.00%
AMZN220812P001450002022-08-08 3:59PM EDT145.006.100.000.000.00-2,76000.00%
AMZN220812P001460002022-08-08 3:33PM EDT146.007.400.000.000.00-2,00100.00%
AMZN220812P001470002022-08-08 3:03PM EDT147.008.400.000.000.00-47500.00%
AMZN220812P001480002022-08-08 3:52PM EDT148.008.900.000.000.00-28800.00%
AMZN220812P001490002022-08-08 3:30PM EDT149.0010.200.000.000.00-26300.00%
AMZN220812P001500002022-08-08 3:58PM EDT150.0010.640.000.000.00-38500.00%
AMZN220812P001525002022-08-08 2:07PM EDT152.5013.400.000.000.00-18400.00%
AMZN220812P001550002022-08-08 3:58PM EDT155.0015.450.000.000.00-4000.00%
AMZN220812P001575002022-08-08 9:31AM EDT157.5015.500.000.000.00-100.00%
AMZN220812P001600002022-08-08 3:57PM EDT160.0020.700.000.000.00-2200.00%
AMZN220812P001625002022-08-08 11:20AM EDT162.5021.5023.0023.20+21.50-2-54.69%
AMZN220812P001650002022-08-08 2:19PM EDT165.0026.280.000.000.00-100.00%
AMZN220812P001700002022-08-08 9:40AM EDT170.0026.4030.5030.70+26.40-1068.75%
AMZN220812P001800002022-08-05 11:56AM EDT180.0039.700.000.000.00-1000.00%
AMZN220812P001900002022-08-05 10:42AM EDT190.0047.750.000.000.00-3600.00%
AMZN220812P002000002022-08-08 9:36AM EDT200.0056.200.000.000.00-200.00%