AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN250117C000450002023-06-07 2:35PM EDT45.0081.3080.6584.350.00-118,93370.54%
AMZN250117C000500002023-06-09 3:36PM EDT50.0078.0577.0079.90+0.97+1.26%29,54668.73%
AMZN250117C000550002023-06-09 2:08PM EDT55.0075.0072.3075.35+1.01+1.37%1085464.20%
AMZN250117C000600002023-06-09 2:44PM EDT60.0070.0067.7571.30-0.43-0.61%21,37961.24%
AMZN250117C000650002023-06-02 9:56AM EDT65.0066.7064.6566.500.00-159959.50%
AMZN250117C000700002023-06-08 2:27PM EDT70.0061.4860.6061.650.00-153,34956.02%
AMZN250117C000750002023-06-07 3:46PM EDT75.0054.5356.3058.950.00-558255.36%
AMZN250117C000800002023-06-09 3:56PM EDT80.0053.3953.1053.70-1.11-2.04%52,72852.49%
AMZN250117C000850002023-06-09 12:11PM EDT85.0049.6349.4549.85-0.08-0.16%24,52950.78%
AMZN250117C000900002023-06-09 12:21PM EDT90.0046.2545.7546.10+0.05+0.11%145,04349.37%
AMZN250117C000950002023-06-09 12:44PM EDT95.0042.4042.2042.60-1.50-3.42%32,61447.89%
AMZN250117C001000002023-06-09 3:14PM EDT100.0039.2038.8539.25-0.28-0.71%2012,39246.54%
AMZN250117C001050002023-06-09 2:03PM EDT105.0036.6035.6035.95-0.65-1.74%201,95045.11%
AMZN250117C001100002023-06-09 12:26PM EDT110.0032.7232.5532.90-0.38-1.15%25,14643.96%
AMZN250117C001150002023-06-09 9:56AM EDT115.0031.2129.6030.45+0.96+3.17%13,84843.66%
AMZN250117C001200002023-06-09 3:38PM EDT120.0027.2026.8527.40-0.28-1.02%304,00242.10%
AMZN250117C001250002023-06-09 3:52PM EDT125.0024.3024.3024.65-0.85-3.38%457,59640.87%
AMZN250117C001300002023-06-09 3:10PM EDT130.0022.1521.8522.200.00-8020,05739.93%
AMZN250117C001350002023-06-09 3:20PM EDT135.0020.0019.6519.95+0.15+0.76%623,79939.10%
AMZN250117C001400002023-06-09 1:21PM EDT140.0017.9517.6017.90-0.75-4.01%66,27738.39%
AMZN250117C001450002023-06-09 12:23PM EDT145.0015.9715.7016.25+0.89+5.90%93,94238.11%
AMZN250117C001500002023-06-09 3:27PM EDT150.0014.3514.0014.25-0.01-0.07%10416,56637.06%
AMZN250117C001550002023-06-09 2:45PM EDT155.0012.9012.4012.95+0.20+1.57%34,09136.96%
AMZN250117C001600002023-06-09 3:50PM EDT160.0011.2011.0011.25+0.04+0.36%333,64035.99%
AMZN250117C001650002023-06-09 11:01AM EDT165.009.909.759.95+0.10+1.02%32,10935.50%
AMZN250117C001700002023-06-09 1:36PM EDT170.008.908.608.80+0.05+0.56%23,20835.07%
AMZN250117C001750002023-06-09 9:44AM EDT175.008.357.557.80+0.63+8.16%13,70834.75%
AMZN250117C001800002023-06-09 2:38PM EDT180.006.906.656.85-0.28-3.90%629,45334.34%
AMZN250117C001850002023-06-09 3:53PM EDT185.005.955.856.05-0.20-3.25%204,96534.05%
AMZN250117C001900002023-06-09 1:52PM EDT190.005.505.105.35+0.11+2.04%21,05233.82%
AMZN250117C001950002023-06-07 11:58AM EDT195.004.504.504.700.00-31,42133.54%
AMZN250117C002000002023-06-09 3:55PM EDT200.004.054.004.15-0.10-2.41%54914,96833.34%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN250117P000450002023-06-08 2:37PM EDT45.000.580.600.68-0.03-4.92%521,34245.51%
AMZN250117P000500002023-06-09 10:07AM EDT50.000.820.800.92-0.03-3.53%410,70643.73%
AMZN250117P000550002023-06-07 2:12PM EDT55.001.201.091.210.00-56,07042.02%
AMZN250117P000600002023-06-09 12:24PM EDT60.001.531.441.57-0.10-6.13%44,00640.49%
AMZN250117P000650002023-06-06 11:58AM EDT65.001.841.912.000.00-13,51539.03%
AMZN250117P000700002023-06-08 2:38PM EDT70.002.372.432.52-0.04-1.66%13,56437.70%
AMZN250117P000750002023-06-06 10:14AM EDT75.003.002.943.200.00-234,29236.68%
AMZN250117P000800002023-06-09 2:29PM EDT80.003.773.753.90+0.07+1.89%312,45735.38%
AMZN250117P000850002023-06-08 2:16PM EDT85.004.604.604.750.00-713,16434.24%
AMZN250117P000900002023-06-09 3:58PM EDT90.005.705.605.75+0.15+2.70%10519,60633.20%
AMZN250117P000950002023-06-09 12:23PM EDT95.006.806.756.90+0.20+3.03%99,24332.20%
AMZN250117P001000002023-06-09 12:23PM EDT100.008.158.058.20+0.15+1.87%1320,86831.22%
AMZN250117P001050002023-06-09 11:17AM EDT105.009.409.509.70+0.10+1.08%39,59730.32%
AMZN250117P001100002023-06-09 11:49AM EDT110.0011.0911.1511.35-0.01-0.09%5316,90529.39%
AMZN250117P001150002023-06-09 11:24AM EDT115.0012.9412.9013.25+0.01+0.08%17,17228.57%
AMZN250117P001200002023-06-08 3:47PM EDT120.0014.7014.8515.20-0.25-1.67%16,86127.51%
AMZN250117P001250002023-06-09 2:22PM EDT125.0016.9517.2017.45-0.25-1.45%2628,86426.62%
AMZN250117P001300002023-06-08 10:30AM EDT130.0018.9119.6519.90-0.35-1.82%112,39525.71%
AMZN250117P001350002023-06-08 9:55AM EDT135.0022.8522.0022.550.00-24,06124.76%
AMZN250117P001400002023-06-08 3:54PM EDT140.0024.9525.1525.650.00-34,35224.17%
AMZN250117P001450002023-06-08 3:23PM EDT145.0027.3227.6028.60-0.88-3.12%4093222.94%
AMZN250117P001500002023-06-08 3:20PM EDT150.0031.5531.3532.500.00-131,23722.99%
AMZN250117P001550002023-06-01 3:32PM EDT155.0035.9734.1035.700.00-4821.31%
AMZN250117P001600002023-06-07 3:34PM EDT160.0040.8038.4539.650.00-224020.63%
AMZN250117P001650002023-06-08 11:23AM EDT165.0041.8542.3543.450.00-14418.99%
AMZN250117P001700002023-06-05 2:36PM EDT170.0046.4647.1048.050.00-1567819.04%
AMZN250117P001750002023-06-07 10:14AM EDT175.0050.0050.9553.350.00-2221.22%
AMZN250117P001800002023-06-09 10:09AM EDT180.0054.9056.0558.25+1.40+2.62%11322.07%
AMZN250117P001850002023-01-23 3:52PM EDT185.0088.1087.4091.000.00-2070.89%
AMZN250117P001900002023-06-05 2:31PM EDT190.0065.2765.3567.900.00-2022.96%
AMZN250117P001950002023-06-08 11:28AM EDT195.0069.4570.4572.85-0.75-1.07%6023.76%
AMZN250117P002000002023-06-06 2:44PM EDT200.0073.5574.7077.400.00-20122.64%