Canada Markets open in 8 hrs 50 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.95-0.14 (-0.12%)
At close: 04:00PM EDT
121.70 +0.75 (+0.62%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221007C000650002022-10-05 10:30AM EDT65.0053.15--+53.15---0.00%
AMZN221007C000700002022-09-22 10:40AM EDT70.0047.700.000.000.00--00.00%
AMZN221007C000750002022-10-04 10:35AM EDT75.0047.300.000.000.00-100.00%
AMZN221007C000800002022-10-04 11:45AM EDT80.0042.240.000.000.00-100.00%
AMZN221007C000850002022-10-03 1:08PM EDT85.0030.000.000.000.00-200.00%
AMZN221007C000860002022-10-04 10:46AM EDT86.0036.750.000.000.00-200.00%
AMZN221007C000870002022-10-03 9:31AM EDT87.0027.050.000.000.00-100.00%
AMZN221007C000880002022-09-30 10:02AM EDT88.0026.300.000.000.00-400.00%
AMZN221007C000890002022-10-04 9:39AM EDT89.0031.900.000.000.00-100.00%
AMZN221007C000900002022-09-30 11:21AM EDT90.0026.630.000.000.00-200.00%
AMZN221007C000910002022-10-03 12:59PM EDT91.0023.900.000.000.00-2700.00%
AMZN221007C000920002022-10-04 9:44AM EDT92.0028.700.000.000.00-100.00%
AMZN221007C000930002022-10-03 2:57PM EDT93.0023.700.000.000.00-900.00%
AMZN221007C000940002022-10-03 10:01AM EDT94.0019.300.000.000.00-400.00%
AMZN221007C000950002022-10-03 10:24AM EDT95.0018.900.000.000.00-400.00%
AMZN221007C000960002022-10-03 3:54PM EDT96.0020.400.000.000.00-1000.00%
AMZN221007C000970002022-10-03 10:25AM EDT97.0017.150.000.000.00-1200.00%
AMZN221007C000980002022-10-05 1:51PM EDT98.0022.820.000.000.00-100.00%
AMZN221007C000990002022-10-05 9:59AM EDT99.0020.700.000.000.00-100.00%
AMZN221007C001000002022-10-05 3:54PM EDT100.0020.710.000.000.00-8700.00%
AMZN221007C001010002022-10-05 10:30AM EDT101.0017.200.000.000.00-1200.00%
AMZN221007C001020002022-10-05 3:42PM EDT102.0019.330.000.000.00-100.00%
AMZN221007C001030002022-10-05 3:59PM EDT103.0017.850.000.000.00-1500.00%
AMZN221007C001040002022-10-05 10:49AM EDT104.0014.600.000.000.00-600.00%
AMZN221007C001050002022-10-05 2:31PM EDT105.0015.600.000.000.00-4000.00%
AMZN221007C001060002022-10-05 3:43PM EDT106.0015.350.000.000.00-600.00%
AMZN221007C001070002022-10-05 3:50PM EDT107.0014.150.000.000.00-31100.00%
AMZN221007C001080002022-10-05 3:59PM EDT108.0012.800.000.000.00-2300.00%
AMZN221007C001090002022-10-05 3:59PM EDT109.0011.800.000.000.00-1700.00%
AMZN221007C001100002022-10-05 2:42PM EDT110.0010.720.000.000.00-73900.00%
AMZN221007C001110002022-10-05 3:54PM EDT111.009.720.000.000.00-3700.00%
AMZN221007C001120002022-10-05 3:03PM EDT112.009.450.000.000.00-2700.00%
AMZN221007C001130002022-10-05 3:53PM EDT113.008.000.000.000.00-81000.00%
AMZN221007C001140002022-10-05 3:59PM EDT114.006.950.000.000.00-14800.00%
AMZN221007C001150002022-10-05 3:59PM EDT115.006.000.000.000.00-1,96500.00%
AMZN221007C001160002022-10-05 3:59PM EDT116.005.200.000.000.00-1,21300.00%
AMZN221007C001170002022-10-05 3:59PM EDT117.004.200.000.000.00-1,60200.00%
AMZN221007C001180002022-10-05 3:59PM EDT118.003.370.000.000.00-13,67400.00%
AMZN221007C001190002022-10-05 3:59PM EDT119.002.700.000.000.00-10,58400.00%
AMZN221007C001200002022-10-05 3:59PM EDT120.002.200.000.000.00-48,44300.00%
AMZN221007C001210002022-10-05 3:59PM EDT121.001.620.000.000.00-17,61400.20%
AMZN221007C001220002022-10-05 3:59PM EDT122.001.060.000.000.00-14,80103.13%
AMZN221007C001230002022-10-05 3:59PM EDT123.000.740.000.000.00-9,86006.25%
AMZN221007C001240002022-10-05 3:59PM EDT124.000.440.000.000.00-4,62306.25%
AMZN221007C001250002022-10-05 3:59PM EDT125.000.320.000.000.00-13,820012.50%
AMZN221007C001260002022-10-05 3:59PM EDT126.000.180.000.000.00-2,386012.50%
AMZN221007C001270002022-10-05 3:59PM EDT127.000.120.000.000.00-4,205012.50%
AMZN221007C001280002022-10-05 3:59PM EDT128.000.080.000.000.00-2,430025.00%
AMZN221007C001290002022-10-05 3:59PM EDT129.000.060.000.000.00-771025.00%
AMZN221007C001300002022-10-05 3:59PM EDT130.000.050.000.000.00-8,665025.00%
AMZN221007C001310002022-10-05 3:59PM EDT131.000.040.000.000.00-570025.00%
AMZN221007C001320002022-10-05 3:59PM EDT132.000.030.000.000.00-969025.00%
AMZN221007C001330002022-10-05 3:52PM EDT133.000.020.000.000.00-106025.00%
AMZN221007C001340002022-10-05 3:26PM EDT134.000.010.000.000.00-264025.00%
AMZN221007C001350002022-10-05 3:52PM EDT135.000.010.000.000.00-554025.00%
AMZN221007C001360002022-10-05 3:56PM EDT136.000.020.000.000.00-579050.00%
AMZN221007C001370002022-10-05 3:56PM EDT137.000.020.000.000.00-167050.00%
AMZN221007C001380002022-10-05 3:53PM EDT138.000.010.000.000.00-177050.00%
AMZN221007C001390002022-10-04 2:33PM EDT139.000.010.000.000.00-842050.00%
AMZN221007C001400002022-10-05 3:30PM EDT140.000.010.000.000.00-16050.00%
AMZN221007C001410002022-10-04 12:44PM EDT141.000.010.000.000.00-582050.00%
AMZN221007C001420002022-10-05 3:18PM EDT142.000.010.000.000.00-45050.00%
AMZN221007C001430002022-10-04 3:03PM EDT143.000.010.000.000.00-30050.00%
AMZN221007C001440002022-10-04 3:18PM EDT144.000.010.000.000.00-2050.00%
AMZN221007C001450002022-10-05 3:42PM EDT145.000.010.000.000.00-3050.00%
AMZN221007C001460002022-10-05 12:56PM EDT146.000.010.000.000.00-2050.00%
AMZN221007C001470002022-10-05 3:00PM EDT147.000.010.000.000.00-1050.00%
AMZN221007C001480002022-10-04 9:55AM EDT148.000.010.000.000.00-1050.00%
AMZN221007C001490002022-09-26 12:06PM EDT149.000.020.000.000.00-1050.00%
AMZN221007C001500002022-10-05 3:56PM EDT150.000.010.000.000.00-1050.00%
AMZN221007C001525002022-09-28 1:52PM EDT152.500.010.000.000.00-2,389050.00%
AMZN221007C001550002022-10-04 10:01AM EDT155.000.010.000.000.00-40050.00%
AMZN221007C001575002022-09-29 1:34PM EDT157.500.010.000.000.00-5050.00%
AMZN221007C001600002022-09-29 11:46AM EDT160.000.010.000.000.00-1050.00%
AMZN221007C001650002022-09-23 9:59AM EDT165.000.010.000.000.00-10050.00%
AMZN221007C001700002022-10-04 9:30AM EDT170.000.010.000.000.00-4050.00%
AMZN221007C001750002022-10-05 3:55PM EDT175.000.010.000.000.00-97050.00%
AMZN221007C001800002022-09-14 9:30AM EDT180.000.020.000.000.00-10050.00%
AMZN221007C001850002022-08-29 9:34AM EDT185.000.060.000.010.00--1181.25%
AMZN221007C002000002022-10-04 12:08PM EDT200.000.010.000.000.00-130050.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221007P000650002022-10-04 10:27AM EDT65.000.01--+0.01---0.00%
AMZN221007P000700002022-09-23 3:36PM EDT70.000.010.000.000.00-524050.00%
AMZN221007P000750002022-10-03 9:30AM EDT75.000.010.000.000.00-5050.00%
AMZN221007P000800002022-10-04 9:30AM EDT80.000.010.000.000.00-2050.00%
AMZN221007P000850002022-10-04 11:33AM EDT85.000.010.000.000.00-10050.00%
AMZN221007P000860002022-10-03 10:01AM EDT86.000.010.000.000.00-151050.00%
AMZN221007P000870002022-10-03 10:26AM EDT87.000.010.000.000.00-413050.00%
AMZN221007P000880002022-10-03 3:32PM EDT88.000.010.000.000.00-896050.00%
AMZN221007P000890002022-10-04 11:45AM EDT89.000.010.000.000.00-1050.00%
AMZN221007P000900002022-10-03 2:18PM EDT90.000.010.000.000.00-208050.00%
AMZN221007P000910002022-10-03 11:34AM EDT91.000.010.000.000.00-102050.00%
AMZN221007P000920002022-10-03 2:42PM EDT92.000.010.000.000.00-406050.00%
AMZN221007P000930002022-10-04 11:15AM EDT93.000.010.000.000.00-1050.00%
AMZN221007P000940002022-10-05 1:06PM EDT94.000.010.000.000.00-3050.00%
AMZN221007P000950002022-10-05 3:58PM EDT95.000.010.000.000.00-111050.00%
AMZN221007P000960002022-10-05 9:37AM EDT96.000.010.000.000.00-400050.00%
AMZN221007P000970002022-10-05 3:17PM EDT97.000.010.000.000.00-286050.00%
AMZN221007P000980002022-10-05 3:28PM EDT98.000.010.000.000.00-503050.00%
AMZN221007P000990002022-10-05 2:51PM EDT99.000.010.000.000.00-46050.00%
AMZN221007P001000002022-10-05 3:54PM EDT100.000.010.000.000.00-133050.00%
AMZN221007P001010002022-10-05 2:25PM EDT101.000.010.000.000.00-210050.00%
AMZN221007P001020002022-10-05 2:58PM EDT102.000.010.000.000.00-594050.00%
AMZN221007P001030002022-10-05 3:56PM EDT103.000.010.000.000.00-947050.00%
AMZN221007P001040002022-10-05 3:24PM EDT104.000.010.000.000.00-73050.00%
AMZN221007P001050002022-10-05 3:57PM EDT105.000.020.000.000.00-366050.00%
AMZN221007P001060002022-10-05 3:49PM EDT106.000.020.000.000.00-97050.00%
AMZN221007P001070002022-10-05 3:57PM EDT107.000.030.000.000.00-529050.00%
AMZN221007P001080002022-10-05 3:56PM EDT108.000.030.000.000.00-362025.00%
AMZN221007P001090002022-10-05 3:47PM EDT109.000.030.000.000.00-381025.00%
AMZN221007P001100002022-10-05 3:59PM EDT110.000.050.000.000.00-4,639025.00%
AMZN221007P001110002022-10-05 3:49PM EDT111.000.060.000.000.00-2,193025.00%
AMZN221007P001120002022-10-05 3:59PM EDT112.000.100.000.000.00-2,645025.00%
AMZN221007P001130002022-10-05 3:59PM EDT113.000.130.000.000.00-2,216025.00%
AMZN221007P001140002022-10-05 3:57PM EDT114.000.170.000.000.00-3,902025.00%
AMZN221007P001150002022-10-05 3:59PM EDT115.000.220.000.000.00-9,317012.50%
AMZN221007P001160002022-10-05 3:59PM EDT116.000.340.000.000.00-7,173012.50%
AMZN221007P001170002022-10-05 3:59PM EDT117.000.460.000.000.00-14,418012.50%
AMZN221007P001180002022-10-05 3:59PM EDT118.000.660.000.000.00-17,03306.25%
AMZN221007P001190002022-10-05 3:59PM EDT119.000.950.000.000.00-19,44906.25%
AMZN221007P001200002022-10-05 3:59PM EDT120.001.290.000.000.00-16,18403.13%
AMZN221007P001210002022-10-05 3:59PM EDT121.001.790.000.000.00-5,14500.00%
AMZN221007P001220002022-10-05 3:59PM EDT122.002.350.000.000.00-2,79000.00%
AMZN221007P001230002022-10-05 3:59PM EDT123.003.000.000.000.00-1,63400.00%
AMZN221007P001240002022-10-05 3:55PM EDT124.003.550.000.000.00-32300.00%
AMZN221007P001250002022-10-05 3:54PM EDT125.004.600.000.000.00-1,22400.00%
AMZN221007P001260002022-10-05 2:49PM EDT126.005.550.000.000.00-5800.00%
AMZN221007P001270002022-10-05 3:53PM EDT127.006.350.000.000.00-19200.00%
AMZN221007P001280002022-10-05 3:51PM EDT128.007.100.000.000.00-6900.00%
AMZN221007P001290002022-10-05 2:14PM EDT129.008.750.000.000.00-2100.00%
AMZN221007P001300002022-10-05 3:59PM EDT130.009.420.000.000.00-73900.00%
AMZN221007P001310002022-10-05 3:50PM EDT131.0010.050.000.000.00-6200.00%
AMZN221007P001320002022-10-05 3:35PM EDT132.0010.700.000.000.00-84600.00%
AMZN221007P001330002022-10-05 3:21PM EDT133.0011.550.000.000.00-5000.00%
AMZN221007P001340002022-10-05 3:39PM EDT134.0012.500.000.000.00-31900.00%
AMZN221007P001350002022-10-05 3:54PM EDT135.0014.400.000.000.00-1,71300.00%
AMZN221007P001360002022-10-05 3:50PM EDT136.0015.050.000.000.00-76600.00%
AMZN221007P001370002022-09-30 10:10AM EDT137.0022.400.000.000.00-800.00%
AMZN221007P001380002022-09-30 10:14AM EDT138.0023.300.000.000.00-1200.00%
AMZN221007P001390002022-10-05 10:31AM EDT139.0021.000.000.000.00-2000.00%
AMZN221007P001400002022-10-05 3:59PM EDT140.0019.300.000.000.00-2400.00%
AMZN221007P001410002022-09-30 9:43AM EDT141.0026.550.000.000.00-100.00%
AMZN221007P001420002022-10-05 3:42PM EDT142.0020.700.000.000.00-16000.00%
AMZN221007P001430002022-10-04 10:21AM EDT143.0020.900.000.000.00-400.00%
AMZN221007P001440002022-10-05 10:06AM EDT144.0025.400.000.000.00-200.00%
AMZN221007P001450002022-10-04 2:53PM EDT145.0023.450.000.000.00-1500.00%
AMZN221007P001460002022-09-30 3:33PM EDT146.0032.120.000.000.00-200.00%
AMZN221007P001470002022-09-27 2:55PM EDT147.0032.350.000.000.00-200.00%
AMZN221007P001480002022-09-20 2:59PM EDT148.0026.050.000.000.00-100.00%
AMZN221007P001490002022-09-22 3:57PM EDT149.0031.300.000.000.00-18100.00%
AMZN221007P001500002022-10-05 3:05PM EDT150.0028.600.000.000.00-1600.00%
AMZN221007P001525002022-09-22 3:58PM EDT152.5034.850.000.000.00-12400.00%
AMZN221007P001550002022-09-30 11:04AM EDT155.0038.700.000.000.00-100.00%
AMZN221007P001600002022-10-05 10:30AM EDT160.0041.900.000.000.00-100.00%
AMZN221007P001650002022-09-30 9:36AM EDT165.0051.300.000.000.00-200.00%
AMZN221007P001700002022-09-30 3:37PM EDT170.0056.200.000.000.00-200.00%
AMZN221007P001750002022-10-04 3:59PM EDT175.0053.95--+53.95---0.00%
AMZN221007P001800002022-10-04 12:20PM EDT180.0057.750.000.000.00-1700.00%
AMZN221007P001900002022-10-05 10:00AM EDT190.0070.35--+70.35---0.00%
AMZN221007P001950002022-10-05 10:00AM EDT195.0075.35--+75.35---0.00%
AMZN221007P002000002022-10-05 10:24AM EDT200.0081.700.000.000.00-200.00%