Canada markets open in 4 hours 33 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
102.18-1.21 (-1.17%)
At close: 04:00PM EST
102.40 +0.22 (+0.22%)
Pre-Market: 04:57AM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230210C000500002023-02-06 11:08AM EST50.0052.000.000.000.00-2800.00%
AMZN230210C000550002023-02-02 9:36AM EST55.0056.050.000.000.00-700.00%
AMZN230210C000600002023-02-06 9:33AM EST60.0043.300.000.000.00-800.00%
AMZN230210C000610002023-01-27 10:13AM EST61.0040.400.000.000.00-1100.00%
AMZN230210C000640002023-01-27 10:26AM EST64.0037.600.000.000.00-500.00%
AMZN230210C000650002023-02-03 12:41PM EST65.0043.020.000.000.00-100.00%
AMZN230210C000660002023-02-02 10:58AM EST66.0045.720.000.000.00-1000.00%
AMZN230210C000670002023-02-06 10:38AM EST67.0034.000.000.000.00-500.00%
AMZN230210C000690002023-01-27 3:40PM EST69.0034.300.000.000.00-200.00%
AMZN230210C000700002023-02-03 10:45AM EST70.0038.050.000.000.00-200.00%
AMZN230210C000710002023-02-03 9:39AM EST71.0036.100.000.000.00-100.00%
AMZN230210C000720002023-02-02 9:52AM EST72.0038.060.000.000.00--00.00%
AMZN230210C000730002023-02-01 2:56PM EST73.0031.800.000.000.00-100.00%
AMZN230210C000740002023-02-01 9:52AM EST74.0028.350.000.000.00-300.00%
AMZN230210C000750002023-02-03 12:34PM EST75.0032.960.000.000.00-4400.00%
AMZN230210C000760002023-02-03 9:57AM EST76.0031.820.000.000.00-200.00%
AMZN230210C000770002023-02-06 11:21AM EST77.0024.700.000.000.00-1900.00%
AMZN230210C000780002023-02-06 3:24PM EST78.0024.000.000.000.00-7900.00%
AMZN230210C000790002023-02-06 1:11PM EST79.0023.250.000.000.00-6000.00%
AMZN230210C000800002023-02-06 1:51PM EST80.0022.400.000.000.00-7800.00%
AMZN230210C000810002023-02-06 10:11AM EST81.0021.850.000.000.00-800.00%
AMZN230210C000820002023-02-06 11:23AM EST82.0019.770.000.000.00-100.00%
AMZN230210C000830002023-02-06 11:14AM EST83.0018.350.000.000.00-1900.00%
AMZN230210C000840002023-02-06 10:15AM EST84.0018.350.000.000.00-1100.00%
AMZN230210C000850002023-02-06 3:55PM EST85.0017.450.000.000.00-15200.00%
AMZN230210C000860002023-02-06 10:30AM EST86.0015.750.000.000.00-11500.00%
AMZN230210C000870002023-02-06 3:59PM EST87.0015.260.000.000.00-5600.00%
AMZN230210C000880002023-02-06 3:59PM EST88.0014.250.000.000.00-7100.00%
AMZN230210C000890002023-02-06 10:22AM EST89.0013.050.000.000.00-5200.00%
AMZN230210C000900002023-02-06 3:57PM EST90.0012.300.000.000.00-21900.00%
AMZN230210C000910002023-02-06 3:52PM EST91.0011.370.000.000.00-12100.00%
AMZN230210C000920002023-02-06 3:24PM EST92.0010.100.000.000.00-4800.00%
AMZN230210C000930002023-02-06 3:59PM EST93.009.300.000.000.00-12500.00%
AMZN230210C000940002023-02-06 3:59PM EST94.008.350.000.000.00-52600.00%
AMZN230210C000950002023-02-06 3:57PM EST95.007.300.000.000.00-68900.00%
AMZN230210C000960002023-02-06 3:59PM EST96.006.500.000.000.00-27700.00%
AMZN230210C000970002023-02-06 3:54PM EST97.005.690.000.000.00-70300.00%
AMZN230210C000980002023-02-06 3:55PM EST98.004.890.000.000.00-54800.00%
AMZN230210C000990002023-02-06 3:59PM EST99.004.000.000.000.00-84600.00%
AMZN230210C001000002023-02-06 3:59PM EST100.003.250.000.000.00-5,10400.00%
AMZN230210C001010002023-02-06 3:59PM EST101.002.630.000.000.00-6,53100.00%
AMZN230210C001020002023-02-06 3:59PM EST102.002.080.000.000.00-18,88300.00%
AMZN230210C001030002023-02-06 3:59PM EST103.001.610.000.000.00-26,92403.13%
AMZN230210C001040002023-02-06 3:59PM EST104.001.250.000.000.00-16,46006.25%
AMZN230210C001050002023-02-06 3:59PM EST105.000.960.000.000.00-33,73006.25%
AMZN230210C001060002023-02-06 3:59PM EST106.000.720.000.000.00-10,82506.25%
AMZN230210C001070002023-02-06 3:59PM EST107.000.550.000.000.00-21,880012.50%
AMZN230210C001080002023-02-06 3:59PM EST108.000.420.000.000.00-7,946012.50%
AMZN230210C001090002023-02-06 3:59PM EST109.000.320.000.000.00-7,371012.50%
AMZN230210C001100002023-02-06 3:59PM EST110.000.250.000.000.00-35,634012.50%
AMZN230210C001110002023-02-06 3:59PM EST111.000.200.000.000.00-7,968025.00%
AMZN230210C001120002023-02-06 3:59PM EST112.000.160.000.000.00-8,636025.00%
AMZN230210C001130002023-02-06 3:59PM EST113.000.130.000.000.00-6,129025.00%
AMZN230210C001140002023-02-06 3:58PM EST114.000.110.000.000.00-3,204025.00%
AMZN230210C001150002023-02-06 3:59PM EST115.000.090.000.000.00-8,121025.00%
AMZN230210C001160002023-02-06 3:54PM EST116.000.080.000.000.00-7,973025.00%
AMZN230210C001170002023-02-06 3:57PM EST117.000.070.000.000.00-2,391025.00%
AMZN230210C001180002023-02-06 3:59PM EST118.000.060.000.000.00-1,256025.00%
AMZN230210C001190002023-02-06 3:45PM EST119.000.050.000.000.00-629025.00%
AMZN230210C001200002023-02-06 3:59PM EST120.000.050.000.000.00-6,772025.00%
AMZN230210C001210002023-02-06 3:51PM EST121.000.040.000.000.00-3,102050.00%
AMZN230210C001220002023-02-06 3:58PM EST122.000.020.000.000.00-3,019050.00%
AMZN230210C001230002023-02-06 3:47PM EST123.000.020.000.000.00-545050.00%
AMZN230210C001240002023-02-06 3:35PM EST124.000.020.000.000.00-391050.00%
AMZN230210C001250002023-02-06 3:49PM EST125.000.020.000.000.00-1,177050.00%
AMZN230210C001260002023-02-06 3:36PM EST126.000.010.000.000.00-655050.00%
AMZN230210C001270002023-02-06 3:53PM EST127.000.020.000.000.00-179050.00%
AMZN230210C001280002023-02-06 3:10PM EST128.000.010.000.000.00-151050.00%
AMZN230210C001290002023-02-06 12:33PM EST129.000.020.000.000.00-163050.00%
AMZN230210C001300002023-02-06 3:59PM EST130.000.030.000.000.00-1,306050.00%
AMZN230210C001310002023-02-06 3:48PM EST131.000.010.000.000.00-425050.00%
AMZN230210C001320002023-02-06 3:32PM EST132.000.010.000.000.00-51050.00%
AMZN230210C001330002023-02-06 3:33PM EST133.000.010.000.000.00-163050.00%
AMZN230210C001340002023-02-06 3:59PM EST134.000.010.000.000.00-1,251050.00%
AMZN230210C001350002023-02-06 3:33PM EST135.000.010.000.000.00-1,110050.00%
AMZN230210C001360002023-02-06 9:30AM EST136.000.030.000.000.00-115050.00%
AMZN230210C001370002023-02-06 11:23AM EST137.000.010.000.000.00-1050.00%
AMZN230210C001380002023-02-03 12:58PM EST138.000.030.000.000.00-20050.00%
AMZN230210C001390002023-02-03 2:37PM EST139.000.030.000.000.00-2050.00%
AMZN230210C001400002023-02-06 3:59PM EST140.000.010.000.000.00-139050.00%
AMZN230210C001410002023-02-03 9:33AM EST141.000.010.000.000.00-2050.00%
AMZN230210C001420002023-02-03 12:44PM EST142.000.030.000.000.00-1050.00%
AMZN230210C001430002023-02-03 9:44AM EST143.000.010.000.000.00-100050.00%
AMZN230210C001450002023-02-06 3:59PM EST145.000.010.000.000.00-284050.00%
AMZN230210C001460002023-02-03 11:24AM EST146.000.020.000.000.00-1050.00%
AMZN230210C001500002023-02-03 3:49PM EST150.000.010.000.000.00-642050.00%
AMZN230210C001700002023-02-03 10:13AM EST170.000.010.000.000.00-71050.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230210P000500002023-01-23 9:41AM EST50.000.010.000.000.00-1050.00%
AMZN230210P000550002023-01-30 1:12PM EST55.000.020.000.000.00-7050.00%
AMZN230210P000600002023-02-03 2:03PM EST60.000.010.000.000.00-2050.00%
AMZN230210P000610002023-02-02 10:09AM EST61.000.020.000.000.00-7050.00%
AMZN230210P000620002023-02-01 11:28AM EST62.000.020.000.000.00-10050.00%
AMZN230210P000630002023-02-06 11:26AM EST63.000.010.000.000.00-3050.00%
AMZN230210P000640002023-01-30 10:57AM EST64.000.030.000.000.00-6050.00%
AMZN230210P000650002023-02-03 3:57PM EST65.000.010.000.000.00-7050.00%
AMZN230210P000660002023-02-02 9:30AM EST66.000.010.000.000.00-4050.00%
AMZN230210P000670002023-02-06 12:43PM EST67.000.010.000.000.00-1050.00%
AMZN230210P000680002023-02-03 9:30AM EST68.000.010.000.000.00-1050.00%
AMZN230210P000690002023-02-06 2:36PM EST69.000.010.000.000.00-20050.00%
AMZN230210P000700002023-02-06 2:09PM EST70.000.030.000.000.00-1050.00%
AMZN230210P000710002023-02-01 12:32PM EST71.000.050.000.000.00-3050.00%
AMZN230210P000720002023-02-03 3:59PM EST72.000.010.000.000.00-10050.00%
AMZN230210P000730002023-02-03 3:01PM EST73.000.010.000.000.00-3050.00%
AMZN230210P000740002023-02-03 3:01PM EST74.000.010.000.000.00-87050.00%
AMZN230210P000750002023-02-06 12:33PM EST75.000.010.000.000.00-8050.00%
AMZN230210P000760002023-02-03 3:46PM EST76.000.010.000.000.00-142050.00%
AMZN230210P000770002023-02-03 3:31PM EST77.000.010.000.000.00-59050.00%
AMZN230210P000780002023-02-06 3:35PM EST78.000.010.000.000.00-26050.00%
AMZN230210P000790002023-02-06 3:27PM EST79.000.010.000.000.00-1050.00%
AMZN230210P000800002023-02-06 3:37PM EST80.000.010.000.000.00-248050.00%
AMZN230210P000810002023-02-06 11:19AM EST81.000.010.000.000.00-233050.00%
AMZN230210P000820002023-02-06 2:01PM EST82.000.010.000.000.00-19050.00%
AMZN230210P000830002023-02-06 2:40PM EST83.000.010.000.000.00-508050.00%
AMZN230210P000840002023-02-06 3:52PM EST84.000.020.000.000.00-1,528050.00%
AMZN230210P000850002023-02-06 3:43PM EST85.000.020.000.000.00-930050.00%
AMZN230210P000860002023-02-06 3:20PM EST86.000.020.000.000.00-320050.00%
AMZN230210P000870002023-02-06 3:24PM EST87.000.020.000.000.00-508025.00%
AMZN230210P000880002023-02-06 3:54PM EST88.000.030.000.000.00-2,287025.00%
AMZN230210P000890002023-02-06 3:00PM EST89.000.030.000.000.00-338025.00%
AMZN230210P000900002023-02-06 3:57PM EST90.000.040.000.000.00-3,068025.00%
AMZN230210P000910002023-02-06 3:57PM EST91.000.060.000.000.00-526025.00%
AMZN230210P000920002023-02-06 3:53PM EST92.000.060.000.000.00-1,228025.00%
AMZN230210P000930002023-02-06 3:58PM EST93.000.090.000.000.00-3,366025.00%
AMZN230210P000940002023-02-06 3:53PM EST94.000.110.000.000.00-4,617025.00%
AMZN230210P000950002023-02-06 3:58PM EST95.000.180.000.000.00-5,977012.50%
AMZN230210P000960002023-02-06 3:59PM EST96.000.250.000.000.00-2,751012.50%
AMZN230210P000970002023-02-06 3:59PM EST97.000.360.000.000.00-5,928012.50%
AMZN230210P000980002023-02-06 3:59PM EST98.000.510.000.000.00-8,187012.50%
AMZN230210P000990002023-02-06 3:59PM EST99.000.730.000.000.00-11,99306.25%
AMZN230210P001000002023-02-06 3:59PM EST100.000.990.000.000.00-59,49806.25%
AMZN230210P001010002023-02-06 3:59PM EST101.001.380.000.000.00-15,03203.13%
AMZN230210P001020002023-02-06 3:59PM EST102.001.830.000.000.00-27,50200.78%
AMZN230210P001030002023-02-06 3:59PM EST103.002.400.000.000.00-14,30600.00%
AMZN230210P001040002023-02-06 3:57PM EST104.003.070.000.000.00-6,24900.00%
AMZN230210P001050002023-02-06 3:59PM EST105.003.740.000.000.00-4,60100.00%
AMZN230210P001060002023-02-06 3:55PM EST106.004.390.000.000.00-1,08600.00%
AMZN230210P001070002023-02-06 3:59PM EST107.005.300.000.000.00-1,25400.00%
AMZN230210P001080002023-02-06 3:59PM EST108.006.210.000.000.00-63300.00%
AMZN230210P001090002023-02-06 3:58PM EST109.007.200.000.000.00-68100.00%
AMZN230210P001100002023-02-06 3:57PM EST110.008.100.000.000.00-69000.00%
AMZN230210P001110002023-02-06 3:57PM EST111.009.000.000.000.00-3,26700.00%
AMZN230210P001120002023-02-06 3:59PM EST112.009.950.000.000.00-32600.00%
AMZN230210P001130002023-02-06 3:17PM EST113.0010.900.000.000.00-10100.00%
AMZN230210P001140002023-02-06 2:16PM EST114.0011.070.000.000.00-3500.00%
AMZN230210P001150002023-02-06 3:30PM EST115.0013.250.000.000.00-21100.00%
AMZN230210P001160002023-02-06 11:16AM EST116.0014.600.000.000.00-1000.00%
AMZN230210P001170002023-02-06 10:28AM EST117.0015.400.000.000.00-3900.00%
AMZN230210P001180002023-02-06 2:13PM EST118.0015.000.000.000.00-1700.00%
AMZN230210P001190002023-02-06 9:55AM EST119.0016.650.000.000.00-300.00%
AMZN230210P001200002023-02-06 3:54PM EST120.0017.600.000.000.00-11200.00%
AMZN230210P001210002023-02-06 11:06AM EST121.0019.200.000.000.00-4900.00%
AMZN230210P001220002023-02-06 3:54PM EST122.0019.600.000.000.00-600.00%
AMZN230210P001230002023-02-06 3:54PM EST123.0020.600.000.000.00-2400.00%
AMZN230210P001240002023-02-06 10:02AM EST124.0021.150.000.000.00-200.00%
AMZN230210P001250002023-02-06 3:56PM EST125.0022.730.000.000.00-5200.00%
AMZN230210P001260002023-02-06 9:52AM EST126.0023.450.000.000.00-500.00%
AMZN230210P001270002023-02-03 3:42PM EST127.0023.600.000.000.00-1300.00%
AMZN230210P001280002023-02-03 10:52AM EST128.0020.200.000.000.00-1600.00%
AMZN230210P001290002023-02-03 1:56PM EST129.0024.100.000.000.00-800.00%
AMZN230210P001300002023-02-06 10:21AM EST130.0028.000.000.000.00-100.00%
AMZN230210P001310002023-02-06 9:32AM EST131.0027.320.000.000.00-1000.00%
AMZN230210P001320002023-02-03 11:22AM EST132.0024.200.000.000.00-1500.00%
AMZN230210P001330002023-02-03 10:19AM EST133.0025.300.000.000.00-1600.00%
AMZN230210P001340002023-02-03 1:38PM EST134.0029.070.000.000.00-400.00%
AMZN230210P001350002023-02-03 2:01PM EST135.0030.660.000.000.00-200.00%
AMZN230210P001360002023-02-03 1:04PM EST136.0029.500.000.000.00-4-0.00%
AMZN230210P001400002023-02-06 2:45PM EST140.0037.500.000.000.00-600.00%
AMZN230210P001450002023-02-03 1:28PM EST145.0038.900.000.000.00-500.00%
AMZN230210P001600002023-02-06 9:47AM EST160.0056.710.000.000.00-10-0.00%
AMZN230210P001700002023-02-06 1:02PM EST170.0067.600.000.000.00-30-0.00%