AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240315C000500002023-05-04 3:45PM EDT50.0056.8076.0577.300.00-119460.64%
AMZN240315C000550002023-05-22 3:23PM EDT55.0063.230.000.000.00-11180.00%
AMZN240315C000600002023-05-23 3:43PM EDT60.0058.510.000.000.00-183150.00%
AMZN240315C000650002023-05-15 12:10PM EDT65.0049.160.000.000.00-13370.00%
AMZN240315C000700002023-06-02 11:07AM EDT70.0059.680.000.000.00-11,3400.00%
AMZN240315C000750002023-06-05 12:09PM EDT75.0054.810.000.000.00-11,2080.00%
AMZN240315C000800002023-06-05 2:24PM EDT80.0049.850.000.000.00-239630.00%
AMZN240315C000850002023-06-02 9:30AM EDT85.0045.700.000.000.00-17590.00%
AMZN240315C000900002023-06-06 10:50AM EDT90.0042.830.000.000.00-49530.00%
AMZN240315C000950002023-06-06 1:27PM EDT95.0038.900.000.000.00-208590.00%
AMZN240315C001000002023-06-06 3:12PM EDT100.0035.050.000.000.00-1391,4630.00%
AMZN240315C001050002023-06-06 1:14PM EDT105.0031.070.000.000.00-481,5270.00%
AMZN240315C001100002023-06-06 3:20PM EDT110.0027.430.000.000.00-1492,3300.00%
AMZN240315C001150002023-06-06 12:36PM EDT115.0024.500.000.000.00-7025,8120.00%
AMZN240315C001200002023-06-06 3:53PM EDT120.0020.770.000.000.00-6097,6250.00%
AMZN240315C001250002023-06-06 3:40PM EDT125.0017.780.000.000.00-1,0474,5220.00%
AMZN240315C001300002023-06-06 3:45PM EDT130.0015.160.000.000.00-6445,9410.78%
AMZN240315C001350002023-06-06 3:45PM EDT135.0012.770.000.000.00-352,6731.56%
AMZN240315C001400002023-06-06 3:23PM EDT140.0010.730.000.000.00-1113,4003.13%
AMZN240315C001450002023-06-06 3:57PM EDT145.008.950.000.000.00-1051,3683.13%
AMZN240315C001500002023-06-06 3:34PM EDT150.007.300.000.000.00-2263,9803.13%
AMZN240315C001550002023-06-06 3:48PM EDT155.005.920.000.000.00-51,9466.25%
AMZN240315C001600002023-06-06 12:31PM EDT160.005.000.000.000.00-122,9166.25%
AMZN240315C001650002023-06-06 3:32PM EDT165.003.870.000.000.00-88906.25%
AMZN240315C001700002023-06-06 2:58PM EDT170.003.130.000.000.00-251,5276.25%
AMZN240315C001750002023-06-06 1:48PM EDT175.002.550.000.000.00-36956.25%
AMZN240315C001800002023-06-06 1:05PM EDT180.002.070.000.000.00-1181076.25%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240315P000500002023-06-05 1:50PM EDT50.000.230.000.000.00-653225.00%
AMZN240315P000550002023-06-06 12:52PM EDT55.000.330.000.000.00-11,23725.00%
AMZN240315P000600002023-06-06 11:15AM EDT60.000.480.000.000.00-639712.50%
AMZN240315P000650002023-06-06 3:49PM EDT65.000.620.000.000.00-91,11112.50%
AMZN240315P000700002023-06-06 3:01PM EDT70.000.850.000.000.00-822,13312.50%
AMZN240315P000750002023-06-06 3:24PM EDT75.001.100.000.000.00-21,22812.50%
AMZN240315P000800002023-06-06 12:20PM EDT80.001.500.000.000.00-13,39812.50%
AMZN240315P000850002023-06-06 3:19PM EDT85.001.910.000.000.00-234,46412.50%
AMZN240315P000900002023-06-06 2:56PM EDT90.002.500.000.000.00-185,0526.25%
AMZN240315P000950002023-06-06 12:40PM EDT95.003.210.000.000.00-42,5816.25%
AMZN240315P001000002023-06-06 3:39PM EDT100.004.050.000.000.00-282,0156.25%
AMZN240315P001050002023-06-06 1:29PM EDT105.005.100.000.000.00-223,5856.25%
AMZN240315P001100002023-06-06 3:09PM EDT110.006.300.000.000.00-5694,0153.13%
AMZN240315P001150002023-06-06 3:19PM EDT115.007.770.000.000.00-1,0241,7173.13%
AMZN240315P001200002023-06-06 3:38PM EDT120.009.650.000.000.00-1,0012,3541.56%
AMZN240315P001250002023-06-06 3:34PM EDT125.0011.650.000.000.00-674,0570.39%
AMZN240315P001300002023-06-06 10:38AM EDT130.0014.250.000.000.00-11,5690.00%
AMZN240315P001350002023-06-06 10:00AM EDT135.0016.850.000.000.00-52020.00%
AMZN240315P001400002023-06-06 11:17AM EDT140.0019.300.000.000.00-12850.00%
AMZN240315P001450002023-06-02 11:05AM EDT145.0023.600.000.000.00-10140.00%
AMZN240315P001500002023-06-05 10:40AM EDT150.0027.650.000.000.00-150.00%
AMZN240315P001550002023-06-05 9:38AM EDT155.0032.150.000.000.00-150.00%
AMZN240315P001600002023-06-06 2:48PM EDT160.0034.360.000.000.00-330.00%
AMZN240315P001650002023-06-06 3:48PM EDT165.0038.750.000.000.00-25250.00%
AMZN240315P001700002023-06-06 2:48PM EDT170.0043.570.000.000.00-310.00%
AMZN240315P001800002023-06-02 2:22PM EDT180.0055.430.000.000.00-200.00%