AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230609C000550002023-05-31 3:54PM EDT55.0065.8569.0069.700.00-120274.22%
AMZN230609C000600002023-06-02 10:33AM EDT60.0065.4564.0064.55+2.45+3.89%2101210.94%
AMZN230609C000650002023-05-31 2:11PM EDT65.0055.3358.9059.700.00-12203.91%
AMZN230609C000700002023-06-01 1:29PM EDT70.0053.0054.1054.550.00-1020191.41%
AMZN230609C000750002023-05-22 12:15PM EDT75.0039.9049.0549.550.00--1162.50%
AMZN230609C000800002023-06-02 10:23AM EDT80.0044.7044.0544.55+2.80+6.68%223142.97%
AMZN230609C000850002023-06-01 10:50AM EDT85.0037.0839.1039.800.00-633152.73%
AMZN230609C000870002023-06-02 3:55PM EDT87.0037.3036.9537.75+7.40+24.75%44129.88%
AMZN230609C000880002023-06-02 11:18AM EDT88.0037.5535.9536.70+4.85+14.83%224121.09%
AMZN230609C000900002023-06-02 1:50PM EDT90.0034.8334.0534.55+1.51+4.53%71,173108.20%
AMZN230609C000910002023-06-02 3:45PM EDT91.0033.2333.1533.55+3.56+12.00%222115.23%
AMZN230609C000920002023-06-01 10:14AM EDT92.0028.6331.9532.550.00-12250.00%
AMZN230609C000930002023-05-25 11:35AM EDT93.0022.2831.2031.550.00-124112.11%
AMZN230609C000940002023-06-02 9:30AM EDT94.0030.9330.1530.60+1.66+5.67%19108.40%
AMZN230609C000950002023-06-02 9:46AM EDT95.0030.6929.1029.70+2.59+9.22%127108.01%
AMZN230609C000960002023-06-02 10:53AM EDT96.0030.0728.0528.70+3.50+13.17%827101.37%
AMZN230609C000970002023-06-02 2:00PM EDT97.0027.8627.0527.70+3.46+14.18%33597.85%
AMZN230609C000980002023-06-02 12:09PM EDT98.0026.7726.1026.65+4.07+17.93%531894.34%
AMZN230609C000990002023-06-02 3:23PM EDT99.0025.7825.2525.55+3.03+13.32%2529393.55%
AMZN230609C001000002023-06-02 2:28PM EDT100.0024.3524.2024.55+1.64+7.22%10317187.30%
AMZN230609C001010002023-06-02 3:22PM EDT101.0023.8023.0523.75+1.42+6.34%3118586.52%
AMZN230609C001020002023-06-02 2:56PM EDT102.0022.7822.2522.55+4.03+21.49%14315483.01%
AMZN230609C001030002023-06-02 3:11PM EDT103.0021.7421.2521.80+1.29+6.31%4025689.26%
AMZN230609C001040002023-06-02 3:03PM EDT104.0021.0020.2520.60+1.56+8.02%9448878.32%
AMZN230609C001050002023-06-02 3:47PM EDT105.0019.3219.2519.70+1.20+6.62%13944878.52%
AMZN230609C001060002023-06-02 3:44PM EDT106.0018.2518.1018.75+1.60+9.61%13159771.29%
AMZN230609C001070002023-06-02 3:50PM EDT107.0017.3317.2517.50+1.03+6.32%6294263.67%
AMZN230609C001080002023-06-02 3:14PM EDT108.0016.7116.2016.75+1.41+9.22%14031867.68%
AMZN230609C001090002023-06-02 3:49PM EDT109.0015.4015.1515.65+1.25+8.83%11629858.98%
AMZN230609C001100002023-06-02 3:59PM EDT110.0014.3814.3014.80+1.66+13.05%5531,66464.45%
AMZN230609C001110002023-06-02 3:41PM EDT111.0013.4813.3013.70+1.66+14.04%1381,56458.20%
AMZN230609C001120002023-06-02 3:59PM EDT112.0012.4312.2512.60+1.58+14.56%1621,06650.39%
AMZN230609C001130002023-06-02 3:39PM EDT113.0011.3511.2511.70+1.36+13.61%3141,23459.03%
AMZN230609C001140002023-06-02 3:36PM EDT114.0010.5010.3010.60+1.61+18.11%2631,30251.32%
AMZN230609C001150002023-06-02 3:59PM EDT115.009.509.359.80+1.40+17.28%5621,95054.05%
AMZN230609C001160002023-06-02 3:55PM EDT116.008.518.408.85+1.44+20.37%3521,68751.17%
AMZN230609C001170002023-06-02 3:54PM EDT117.007.617.407.70+1.51+24.75%5421,90142.58%
AMZN230609C001180002023-06-02 3:58PM EDT118.006.576.456.70+1.07+19.45%5082,07838.33%
AMZN230609C001190002023-06-02 3:56PM EDT119.005.655.605.80+1.00+21.51%2341,98536.52%
AMZN230609C001200002023-06-02 3:59PM EDT120.004.654.755.10+0.75+19.23%2,3425,72838.43%
AMZN230609C001210002023-06-02 3:58PM EDT121.004.023.954.15+0.82+25.62%7053,75634.18%
AMZN230609C001220002023-06-02 3:59PM EDT122.003.303.253.40+0.66+25.00%4,0862,70133.11%
AMZN230609C001230002023-06-02 3:59PM EDT123.002.672.652.72+0.47+21.36%5,9873,13532.18%
AMZN230609C001240002023-06-02 3:59PM EDT124.002.102.092.13+0.37+21.39%10,0553,05331.54%
AMZN230609C001250002023-06-02 3:59PM EDT125.001.631.611.63+0.28+20.74%28,48210,38531.10%
AMZN230609C001260002023-06-02 3:59PM EDT126.001.221.221.25+0.17+16.19%17,6761,76431.32%
AMZN230609C001270002023-06-02 3:59PM EDT127.000.910.910.93+0.06+7.06%13,4101,68031.35%
AMZN230609C001280002023-06-02 3:59PM EDT128.000.670.650.68+0.05+8.06%14,0471,79131.42%
AMZN230609C001290002023-06-02 3:59PM EDT129.000.500.480.50-0.01-1.96%8,1862,77531.81%
AMZN230609C001300002023-06-02 3:59PM EDT130.000.360.350.37-0.03-7.69%36,81113,06332.42%
AMZN230609C001310002023-06-02 3:59PM EDT131.000.260.250.27-0.05-16.13%5,03285032.91%
AMZN230609C001320002023-06-02 3:59PM EDT132.000.190.190.20-0.04-17.39%1,7281,07133.59%
AMZN230609C001330002023-06-02 3:59PM EDT133.000.140.140.16-0.04-22.22%1,5501,32134.86%
AMZN230609C001340002023-06-02 3:59PM EDT134.000.120.110.12-0.02-14.29%1,89452935.55%
AMZN230609C001350002023-06-02 3:58PM EDT135.000.100.090.10-0.03-23.08%1,9272,42137.01%
AMZN230609C001360002023-06-02 3:53PM EDT136.000.070.070.08-0.02-22.22%4,26188438.09%
AMZN230609C001370002023-06-02 3:47PM EDT137.000.060.050.07-0.01-14.29%6031,18639.65%
AMZN230609C001380002023-06-02 3:44PM EDT138.000.050.040.06-0.01-16.67%1,2651,44741.02%
AMZN230609C001390002023-06-02 3:25PM EDT139.000.050.040.05-0.03-37.50%30710642.19%
AMZN230609C001400002023-06-02 3:59PM EDT140.000.030.030.04-0.01-25.00%1,60388442.97%
AMZN230609C001450002023-06-02 3:51PM EDT145.000.020.010.020.00-1,44072449.22%
AMZN230609C001500002023-06-02 3:52PM EDT150.000.010.000.020.00-3,4391,11854.69%
AMZN230609C001550002023-06-02 2:03PM EDT155.000.010.000.010.00-2580559.38%
AMZN230609C001600002023-06-02 9:39AM EDT160.000.010.000.010.00-591,22665.63%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230609P000550002023-05-18 10:40AM EDT55.000.010.000.010.00-11200.00%
AMZN230609P000650002023-05-31 2:11PM EDT65.000.010.000.010.00-1201162.50%
AMZN230609P000700002023-05-25 3:34PM EDT70.000.010.000.010.00-151,728143.75%
AMZN230609P000750002023-05-25 3:34PM EDT75.000.010.000.010.00-1922128.13%
AMZN230609P000800002023-05-30 11:44AM EDT80.000.010.000.010.00-95401112.50%
AMZN230609P000850002023-06-01 11:57AM EDT85.000.010.000.010.00-1040498.44%
AMZN230609P000860002023-05-31 9:42AM EDT86.000.010.000.010.00-2130496.88%
AMZN230609P000870002023-05-31 1:39PM EDT87.000.010.000.010.00-6410193.75%
AMZN230609P000880002023-05-31 3:50PM EDT88.000.010.000.010.00-27131590.63%
AMZN230609P000890002023-06-01 9:57AM EDT89.000.010.000.010.00-1001,10887.50%
AMZN230609P000900002023-06-02 2:17PM EDT90.000.010.000.010.00-75,06984.38%
AMZN230609P000910002023-06-02 1:01PM EDT91.000.010.000.010.00-942481.25%
AMZN230609P000920002023-06-02 12:01PM EDT92.000.010.000.010.00-9627878.13%
AMZN230609P000930002023-06-02 12:13PM EDT93.000.010.000.010.00-2002,25278.13%
AMZN230609P000940002023-06-02 12:13PM EDT94.000.010.000.010.00-4189975.00%
AMZN230609P000950002023-06-02 1:35PM EDT95.000.010.000.010.00-86983371.88%
AMZN230609P000960002023-06-02 2:25PM EDT96.000.010.000.010.00-1,2381,10768.75%
AMZN230609P000970002023-06-02 3:48PM EDT97.000.010.010.02-0.03-75.00%57532574.22%
AMZN230609P000980002023-06-02 12:00PM EDT98.000.020.010.02+0.01+100.00%89186971.09%
AMZN230609P000990002023-06-02 12:05PM EDT99.000.020.010.020.00-13866768.75%
AMZN230609P001000002023-06-02 3:59PM EDT100.000.020.010.020.00-2,6112,23265.63%
AMZN230609P001010002023-06-02 3:29PM EDT101.000.020.010.030.00-86999764.84%
AMZN230609P001020002023-06-02 2:18PM EDT102.000.020.020.03-0.01-33.33%12791064.06%
AMZN230609P001030002023-06-02 3:49PM EDT103.000.030.020.030.00-2333,66861.33%
AMZN230609P001040002023-06-02 3:56PM EDT104.000.020.020.03-0.01-33.33%64556458.59%
AMZN230609P001050002023-06-02 3:59PM EDT105.000.030.020.04-0.01-25.00%4521,69857.03%
AMZN230609P001060002023-06-02 2:30PM EDT106.000.030.030.04-0.01-25.00%981,09455.08%
AMZN230609P001070002023-06-02 12:53PM EDT107.000.040.030.04-0.02-33.33%17047252.34%
AMZN230609P001080002023-06-02 2:31PM EDT108.000.040.030.05-0.02-33.33%49574550.39%
AMZN230609P001090002023-06-02 3:56PM EDT109.000.050.040.05-0.03-37.50%24983649.22%
AMZN230609P001100002023-06-02 3:54PM EDT110.000.060.050.06-0.03-33.33%8462,00847.46%
AMZN230609P001110002023-06-02 3:56PM EDT111.000.060.050.06-0.05-45.45%641,33744.53%
AMZN230609P001120002023-06-02 3:49PM EDT112.000.070.060.07-0.06-46.15%3855,22242.58%
AMZN230609P001130002023-06-02 3:59PM EDT113.000.070.070.08-0.10-58.82%6801,85640.33%
AMZN230609P001140002023-06-02 3:50PM EDT114.000.090.080.10-0.11-55.00%2,0722,56238.77%
AMZN230609P001150002023-06-02 3:57PM EDT115.000.110.100.11-0.15-57.69%2,5593,63336.23%
AMZN230609P001160002023-06-02 3:59PM EDT116.000.140.130.15-0.21-60.00%1,2331,69935.16%
AMZN230609P001170002023-06-02 3:58PM EDT117.000.190.180.19-0.25-56.82%8261,88333.50%
AMZN230609P001180002023-06-02 3:59PM EDT118.000.240.240.25-0.36-60.00%1,8151,61732.13%
AMZN230609P001190002023-06-02 3:59PM EDT119.000.340.330.36-0.46-57.50%4,2162,57231.54%
AMZN230609P001200002023-06-02 3:59PM EDT120.000.490.470.49-0.55-52.88%5,6752,96530.52%
AMZN230609P001210002023-06-02 3:59PM EDT121.000.690.650.69-0.70-50.36%3,4101,06930.08%
AMZN230609P001220002023-06-02 3:59PM EDT122.000.950.910.95-0.83-46.63%4,0011,55829.59%
AMZN230609P001230002023-06-02 3:59PM EDT123.001.301.251.33-1.07-45.15%7,0291,25729.88%
AMZN230609P001240002023-06-02 3:59PM EDT124.001.701.671.74-1.26-42.57%7,37661429.35%
AMZN230609P001250002023-06-02 3:59PM EDT125.002.252.202.26-1.22-35.16%10,15161029.20%
AMZN230609P001260002023-06-02 3:59PM EDT126.002.852.802.87-1.50-34.48%3,6848229.15%
AMZN230609P001270002023-06-02 3:47PM EDT127.003.603.453.60-1.65-31.43%8517529.88%
AMZN230609P001280002023-06-02 3:41PM EDT128.004.264.004.40-1.19-21.83%30415030.81%
AMZN230609P001290002023-06-02 3:48PM EDT129.005.054.805.20-1.25-19.84%2292230.62%
AMZN230609P001300002023-06-02 3:40PM EDT130.006.155.706.10-1.60-20.65%3604731.84%
AMZN230609P001310002023-06-02 2:35PM EDT131.006.546.407.15-1.28-16.37%9836.91%
AMZN230609P001320002023-06-02 2:35PM EDT132.007.447.758.05-2.36-24.08%64637.31%
AMZN230609P001330002023-06-02 3:58PM EDT133.008.858.408.95-2.20-19.91%34436.72%
AMZN230609P001340002023-06-02 3:59PM EDT134.009.809.3510.25-1.07-9.84%71350.49%
AMZN230609P001350002023-06-02 2:10PM EDT135.0010.3710.3510.95-3.90-27.33%4142.68%
AMZN230609P001380002023-05-31 9:52AM EDT138.0016.5013.6014.100.00-1058.11%
AMZN230609P001390002023-05-31 9:50AM EDT139.0017.3514.4014.850.00-2047.27%
AMZN230609P001400002023-06-01 3:58PM EDT140.0017.4015.4016.150.00-40866.02%
AMZN230609P001450002023-06-01 9:32AM EDT145.0024.0520.4521.050.00-1075.29%