Canada markets close in 3 hours 26 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
114.68-5.62 (-4.67%)
As of 12:34PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230721C000550002022-09-27 2:19PM EDT55.0062.0063.0564.050.00-22,70477.59%
AMZN230721C000600002022-09-27 11:15AM EDT60.0060.0058.5559.55+0.55+0.93%13273.11%
AMZN230721C000650002022-09-29 11:32AM EDT65.0053.6554.1555.200.00-41,08969.36%
AMZN230721C000700002022-10-04 3:45PM EDT70.0055.1549.9050.900.00-285066.00%
AMZN230721C000750002022-09-27 10:36AM EDT75.0046.7145.8546.650.00-26263.03%
AMZN230721C000800002022-09-28 1:53PM EDT80.0043.8041.9042.500.00-25860.24%
AMZN230721C000850002022-10-04 3:12PM EDT85.0042.7837.9038.600.00-26657.56%
AMZN230721C000900002022-10-05 1:55PM EDT90.0038.8334.1034.900.00-507255.27%
AMZN230721C000950002022-10-04 3:05PM EDT95.0035.5130.6031.400.00-216153.41%
AMZN230721C001000002022-10-06 12:00PM EDT100.0031.3227.4528.150.00-219452.02%
AMZN230721C001050002022-10-07 10:15AM EDT105.0025.1424.3025.10-3.41-11.94%117550.48%
AMZN230721C001100002022-10-07 10:15AM EDT110.0022.1721.3022.10-2.69-10.82%119849.81%
AMZN230721C001150002022-10-05 10:33AM EDT115.0019.5518.8519.15-0.60-2.98%2018147.79%
AMZN230721C001200002022-10-07 10:14AM EDT120.0017.0716.4516.70-2.68-13.57%1063246.60%
AMZN230721C001250002022-10-04 12:50PM EDT125.0017.3714.1514.550.00-632245.70%
AMZN230721C001300002022-10-05 3:49PM EDT130.0013.3512.1512.50-1.80-11.88%631644.61%
AMZN230721C001350002022-10-06 2:07PM EDT135.0012.6810.3510.700.00-1837643.69%
AMZN230721C001400002022-10-06 11:15AM EDT140.0010.758.759.150.00-176842.97%
AMZN230721C001450002022-10-05 10:38AM EDT145.008.357.457.700.00-134742.08%
AMZN230721C001500002022-10-07 10:11AM EDT150.006.806.256.55-1.40-17.07%258841.58%
AMZN230721C001550002022-10-05 3:23PM EDT155.005.505.205.60-1.46-20.98%189441.27%
AMZN230721C001600002022-10-07 9:59AM EDT160.004.754.354.70-0.82-14.72%338140.75%
AMZN230721C001650002022-10-06 3:52PM EDT165.004.843.653.950.00-1877640.34%
AMZN230721C001700002022-10-07 10:00AM EDT170.003.393.053.35-0.61-15.25%21,56640.12%
AMZN230721C001750002022-10-05 10:39AM EDT175.002.942.602.890.00-267440.14%
AMZN230721C001800002022-10-05 3:29PM EDT180.002.892.132.520.00-233540.27%
AMZN230721C001850002022-10-06 12:25PM EDT185.002.361.752.230.00-23740.56%
AMZN230721C001900002022-10-04 11:07AM EDT190.002.211.511.890.00-120840.38%
AMZN230721C001950002022-10-06 12:19PM EDT195.001.691.261.620.00-454440.33%
AMZN230721C002000002022-10-06 12:02PM EDT200.001.481.191.340.00-223639.99%
AMZN230721C002050002022-10-06 12:40PM EDT205.001.300.911.220.00-53031640.47%
AMZN230721C002100002022-10-07 10:06AM EDT210.000.990.771.06-0.18-15.38%551740.53%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230721P000550002022-10-07 10:09AM EDT55.001.071.051.11+0.18+20.22%471,68554.75%
AMZN230721P000600002022-10-06 2:09PM EDT60.001.191.391.590.00-42,11953.10%
AMZN230721P000650002022-10-07 11:33AM EDT65.001.911.812.03+0.32+20.13%52,21850.93%
AMZN230721P000700002022-10-06 2:13PM EDT70.002.042.362.510.00-62,07049.30%
AMZN230721P000750002022-10-06 12:20PM EDT75.003.063.003.25+0.43+16.35%22,01047.89%
AMZN230721P000800002022-10-06 10:24AM EDT80.003.353.804.000.00-4250845.94%
AMZN230721P000850002022-10-06 3:29PM EDT85.004.154.805.000.00-1046044.53%
AMZN230721P000900002022-10-04 10:25AM EDT90.004.775.856.200.00-1054043.27%
AMZN230721P000950002022-10-06 10:29AM EDT95.006.327.207.450.00-662341.61%
AMZN230721P001000002022-10-07 12:16PM EDT100.008.958.759.05+1.30+16.99%1285440.47%
AMZN230721P001050002022-10-05 11:16AM EDT105.009.7010.5010.850.00-450339.30%
AMZN230721P001100002022-10-05 12:39PM EDT110.0011.2012.5012.750.00-21,08437.81%
AMZN230721P001150002022-10-07 11:25AM EDT115.0014.7714.7015.05+1.78+13.70%860036.77%
AMZN230721P001200002022-10-04 1:40PM EDT120.0014.7417.1517.500.00-844935.49%
AMZN230721P001250002022-10-06 10:52AM EDT125.0017.3520.0520.300.00-917234.47%
AMZN230721P001300002022-10-07 11:19AM EDT130.0023.0523.0023.40+3.00+14.96%343133.56%
AMZN230721P001350002022-10-06 3:45PM EDT135.0023.3526.1026.900.00-2371033.08%
AMZN230721P001400002022-10-04 1:38PM EDT140.0026.0729.6030.450.00-222632.12%
AMZN230721P001450002022-10-07 11:34AM EDT145.0033.5233.1534.15+2.97+9.72%61,15630.91%
AMZN230721P001500002022-10-07 11:39AM EDT150.0034.7837.2037.95+2.68+8.35%6033429.24%
AMZN230721P001550002022-10-07 11:30AM EDT155.0041.3241.2042.00-1.30-3.05%2448627.49%
AMZN230721P001600002022-10-07 11:29AM EDT160.0045.8745.6546.55+2.41+5.55%1049827.17%
AMZN230721P001650002022-10-07 11:51AM EDT165.0050.5650.2051.25+4.71+10.27%636527.14%
AMZN230721P001700002022-10-07 11:36AM EDT170.0054.9254.7555.55+2.39+4.55%21,82322.39%
AMZN230721P001750002022-10-07 11:38AM EDT175.0059.8259.5060.20+5.07+9.26%101510.00%
AMZN230721P001800002022-09-26 10:29AM EDT180.0063.2564.1065.350.00-612520.22%
AMZN230721P001850002022-10-07 11:34AM EDT185.0069.5169.1070.10+1.46+2.15%6900.00%
AMZN230721P001900002022-10-07 11:39AM EDT190.0071.9874.3075.25-3.54-4.69%5800.00%
AMZN230721P001950002022-10-07 11:30AM EDT195.0079.2179.1580.05-1.21-1.50%2200.00%
AMZN230721P002000002022-10-07 11:29AM EDT200.0084.4384.1085.05-0.72-0.85%1000.00%
AMZN230721P002050002022-10-07 11:51AM EDT205.0089.7788.9590.10-0.19-0.21%600.00%
AMZN230721P002100002022-10-07 11:38AM EDT210.0094.4094.2095.10-0.90-0.94%1200.00%