Canada markets open in 8 hours 34 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
99.22+2.04 (+2.10%)
At close: 04:00PM EST
98.69 -0.53 (-0.53%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230721C000450002023-01-24 1:04PM EST45.0053.350.000.000.00-100.00%
AMZN230721C000500002023-01-19 11:11AM EST50.0045.610.000.000.00-1000.00%
AMZN230721C000550002023-01-26 9:30AM EST55.0045.350.000.000.00-100.00%
AMZN230721C000600002023-01-23 2:52PM EST60.0039.230.000.000.00-200.00%
AMZN230721C000650002023-01-26 9:30AM EST65.0036.250.000.000.00-100.00%
AMZN230721C000700002023-01-26 9:33AM EST70.0032.840.000.000.00-100.00%
AMZN230721C000750002023-01-25 11:28AM EST75.0024.230.000.000.00-5200.00%
AMZN230721C000800002023-01-26 3:38PM EST80.0023.770.000.000.00-1200.00%
AMZN230721C000850002023-01-26 3:09PM EST85.0019.700.000.000.00-300.00%
AMZN230721C000900002023-01-26 3:43PM EST90.0016.500.000.000.00-4300.00%
AMZN230721C000950002023-01-26 3:54PM EST95.0013.420.000.000.00-2400.00%
AMZN230721C001000002023-01-26 3:34PM EST100.0010.600.000.000.00-7400.39%
AMZN230721C001050002023-01-26 3:59PM EST105.008.450.000.000.00-23301.56%
AMZN230721C001100002023-01-26 3:59PM EST110.006.400.000.000.00-26803.13%
AMZN230721C001150002023-01-26 3:56PM EST115.004.700.000.000.00-21006.25%
AMZN230721C001200002023-01-26 3:57PM EST120.003.450.000.000.00-70906.25%
AMZN230721C001250002023-01-26 3:55PM EST125.002.480.000.000.00-36306.25%
AMZN230721C001300002023-01-26 3:50PM EST130.001.760.000.000.00-23806.25%
AMZN230721C001350002023-01-26 3:58PM EST135.001.320.000.000.00-138012.50%
AMZN230721C001400002023-01-26 3:55PM EST140.000.950.000.000.00-114012.50%
AMZN230721C001450002023-01-26 3:55PM EST145.000.710.000.000.00-4012.50%
AMZN230721C001500002023-01-26 3:48PM EST150.000.530.000.000.00-19012.50%
AMZN230721C001550002023-01-26 3:25PM EST155.000.440.000.000.00-2012.50%
AMZN230721C001600002023-01-26 10:20AM EST160.000.380.000.000.00-5012.50%
AMZN230721C001650002023-01-26 1:16PM EST165.000.260.000.000.00-20012.50%
AMZN230721C001700002023-01-26 3:48PM EST170.000.230.000.000.00-171012.50%
AMZN230721C001750002023-01-26 11:37AM EST175.000.210.000.000.00-1012.50%
AMZN230721C001800002023-01-26 1:10PM EST180.000.180.000.000.00-3012.50%
AMZN230721C001850002023-01-17 11:16AM EST185.000.180.000.000.00-2025.00%
AMZN230721C001900002023-01-25 2:57PM EST190.000.120.000.000.00-1025.00%
AMZN230721C001950002023-01-20 3:17PM EST195.000.130.000.000.00-2025.00%
AMZN230721C002000002023-01-26 10:34AM EST200.000.100.000.000.00-20025.00%
AMZN230721C002050002023-01-06 10:09AM EST205.000.100.000.000.00-2025.00%
AMZN230721C002100002023-01-26 3:37PM EST210.000.090.000.000.00-1025.00%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230721P000450002023-01-26 11:13AM EST45.000.220.000.000.00-4025.00%
AMZN230721P000500002023-01-26 1:55PM EST50.000.320.000.000.00-2025.00%
AMZN230721P000550002023-01-26 9:50AM EST55.000.510.000.000.00-20012.50%
AMZN230721P000600002023-01-26 3:45PM EST60.000.760.000.000.00-4012.50%
AMZN230721P000650002023-01-26 2:06PM EST65.001.140.000.000.00-4012.50%
AMZN230721P000700002023-01-26 2:26PM EST70.001.620.000.000.00-3012.50%
AMZN230721P000750002023-01-26 3:55PM EST75.002.210.000.000.00-9206.25%
AMZN230721P000800002023-01-26 3:35PM EST80.003.120.000.000.00-12206.25%
AMZN230721P000850002023-01-26 3:48PM EST85.004.260.000.000.00-5106.25%
AMZN230721P000900002023-01-26 3:36PM EST90.005.650.000.000.00-7603.13%
AMZN230721P000950002023-01-26 3:54PM EST95.007.500.000.000.00-6001.56%
AMZN230721P001000002023-01-26 2:59PM EST100.009.810.000.000.00-9700.00%
AMZN230721P001050002023-01-26 2:10PM EST105.0012.650.000.000.00-700.00%
AMZN230721P001100002023-01-26 2:43PM EST110.0015.520.000.000.00-1000.00%
AMZN230721P001150002023-01-24 3:42PM EST115.0020.850.000.000.00-1500.00%
AMZN230721P001200002023-01-26 3:57PM EST120.0022.550.000.000.00-800.00%
AMZN230721P001250002023-01-26 3:57PM EST125.0026.820.000.000.00-400.00%
AMZN230721P001300002023-01-26 11:07AM EST130.0033.000.000.000.00-16000.00%
AMZN230721P001350002023-01-13 12:57PM EST135.0038.100.000.000.00-1200.00%
AMZN230721P001400002023-01-12 3:57PM EST140.0044.650.000.000.00-200.00%
AMZN230721P001450002023-01-20 10:34AM EST145.0050.000.000.000.00-4100.00%
AMZN230721P001500002023-01-23 12:08PM EST150.0052.750.000.000.00-1000.00%
AMZN230721P001550002022-11-23 3:20PM EST155.0060.0069.3570.150.00-8800103.28%
AMZN230721P001600002022-12-23 3:21PM EST160.0074.5062.2563.250.00-3052.20%
AMZN230721P001650002023-01-03 10:31AM EST165.0080.340.000.000.00-100.00%
AMZN230721P001700002023-01-25 3:13PM EST170.0073.550.000.000.00-4800.00%
AMZN230721P001750002022-11-03 2:25PM EST175.0085.1580.4081.350.00-9077.03%
AMZN230721P001800002023-01-23 10:30AM EST180.0082.450.000.000.00-200.00%
AMZN230721P001850002022-12-19 1:54PM EST185.0099.6288.4590.200.00-17073.01%
AMZN230721P001900002022-12-30 10:21AM EST190.00107.100.000.000.00-100.00%
AMZN230721P001950002022-12-08 1:43PM EST195.00104.77108.40109.500.00-20120.75%
AMZN230721P002000002023-01-25 10:58AM EST200.00106.300.000.000.00-400.00%
AMZN230721P002050002023-01-11 2:22PM EST205.00110.720.000.000.00-2000.00%
AMZN230721P002100002023-01-11 2:22PM EST210.00115.720.000.000.00-200.00%