Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
103.13+2.58 (+2.57%)
At close: 04:00PM EST
102.48 -0.65 (-0.63%)
After hours: 04:20PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230203C000500002023-01-31 11:45AM EST50.0052.8953.1053.20+2.04+4.01%4058256.25%
AMZN230203C000550002023-01-31 2:34PM EST55.0047.6448.1048.20+1.74+3.79%7650225.00%
AMZN230203C000600002023-01-27 11:17AM EST60.0041.2643.0543.200.00-131225.78%
AMZN230203C000610002023-01-17 2:20PM EST61.0035.3042.0042.250.00--1236.72%
AMZN230203C000640002023-01-12 10:01AM EST64.0030.9539.0539.250.00--25173.44%
AMZN230203C000650002023-01-30 9:56AM EST65.0036.1538.0038.250.00-216210.94%
AMZN230203C000660002023-01-27 3:37PM EST66.0037.3037.0037.250.00-29204.69%
AMZN230203C000670002023-01-27 11:33AM EST67.0035.0036.0536.300.00-21173.44%
AMZN230203C000680002023-01-13 1:49PM EST68.0030.2535.0535.350.00--6178.13%
AMZN230203C000690002023-01-25 11:06AM EST69.0025.2534.1034.300.00-1212172.66%
AMZN230203C000700002023-01-31 2:52PM EST70.0033.0033.1033.25+2.05+6.62%5023,389157.81%
AMZN230203C000710002023-01-27 9:59AM EST71.0029.6531.9532.250.00-16175.00%
AMZN230203C000720002023-01-30 2:11PM EST72.0029.1531.0031.200.00-648156.25%
AMZN230203C000730002023-01-31 9:56AM EST73.0030.0030.0030.25+0.15+0.50%511,694163.67%
AMZN230203C000740002023-01-30 3:53PM EST74.0026.6529.0029.250.00-219157.81%
AMZN230203C000750002023-01-31 1:23PM EST75.0027.1028.0528.25+2.70+11.07%12757120.31%
AMZN230203C000760002023-01-26 11:31AM EST76.0021.7527.1027.300.00-351135.55%
AMZN230203C000770002023-01-30 11:42AM EST77.0023.6526.0526.300.00-518122.66%
AMZN230203C000780002023-01-30 11:17AM EST78.0022.4025.1025.300.00-619125.39%
AMZN230203C000790002023-01-31 3:54PM EST79.0023.9524.1024.30+1.80+8.13%7103120.31%
AMZN230203C000800002023-01-31 1:59PM EST80.0022.4523.1523.35+1.45+6.90%320598125.39%
AMZN230203C000810002023-01-30 2:15PM EST81.0021.6722.1022.40+1.42+7.01%4237119.92%
AMZN230203C000820002023-01-31 3:54PM EST82.0021.0021.1021.40+2.20+11.70%18305114.84%
AMZN230203C000830002023-01-31 3:54PM EST83.0020.0020.0520.35+2.34+13.25%14874100.78%
AMZN230203C000840002023-01-31 3:52PM EST84.0019.0519.2019.45+1.87+10.88%23732114.06%
AMZN230203C000850002023-01-31 3:51PM EST85.0018.0218.2518.40+2.12+13.33%1011,142108.59%
AMZN230203C000860002023-01-31 2:11PM EST86.0016.6917.2017.50+1.31+8.52%2457105.86%
AMZN230203C000870002023-01-31 11:46AM EST87.0016.2016.2016.50+2.05+14.49%91,404100.20%
AMZN230203C000880002023-01-31 3:59PM EST88.0015.4915.3015.60+2.44+18.70%822,544102.93%
AMZN230203C000890002023-01-31 3:27PM EST89.0013.8714.4014.60+1.12+8.78%4311,439100.59%
AMZN230203C000900002023-01-31 3:39PM EST90.0013.1213.5013.65+1.74+15.29%7544,28399.22%
AMZN230203C000910002023-01-31 3:18PM EST91.0012.0212.6012.75+1.55+14.80%1103,40198.54%
AMZN230203C000920002023-01-31 3:57PM EST92.0011.6411.8012.00+1.89+19.38%1073,742102.54%
AMZN230203C000930002023-01-31 3:57PM EST93.0010.8110.9011.10+1.91+21.46%1842,91499.85%
AMZN230203C000940002023-01-31 3:58PM EST94.0010.0810.0510.25+1.68+20.00%2527,17298.44%
AMZN230203C000950002023-01-31 3:58PM EST95.009.329.209.45+1.82+24.27%60811,04597.17%
AMZN230203C000960002023-01-31 3:59PM EST96.008.658.508.60+1.85+27.21%2917,61796.73%
AMZN230203C000970002023-01-31 3:58PM EST97.007.827.857.90+1.77+29.26%9365,40898.24%
AMZN230203C000980002023-01-31 3:56PM EST98.007.017.107.20+1.40+24.96%7686,50897.27%
AMZN230203C000990002023-01-31 3:59PM EST99.006.506.506.60+1.48+29.48%2,9706,98198.68%
AMZN230203C001000002023-01-31 3:59PM EST100.005.905.905.95+1.40+31.11%4,45227,91898.49%
AMZN230203C001010002023-01-31 3:59PM EST101.005.345.305.40+1.29+31.85%3,5957,34698.58%
AMZN230203C001020002023-01-31 3:59PM EST102.004.804.754.80+1.20+33.33%7,8826,90297.75%
AMZN230203C001030002023-01-31 3:59PM EST103.004.304.254.35+1.10+34.38%14,3308,11198.44%
AMZN230203C001040002023-01-31 3:59PM EST104.003.833.753.80+1.02+36.30%3,4254,90497.05%
AMZN230203C001050002023-01-31 3:59PM EST105.003.403.303.40+0.97+39.92%17,02414,34097.12%
AMZN230203C001060002023-01-31 3:59PM EST106.002.992.952.96+0.84+39.07%3,7105,28497.07%
AMZN230203C001070002023-01-31 3:59PM EST107.002.612.562.65+0.76+41.08%2,5815,92697.22%
AMZN230203C001080002023-01-31 3:59PM EST108.002.232.242.28+0.63+39.38%2,3764,89396.68%
AMZN230203C001090002023-01-31 3:59PM EST109.001.951.941.96+0.57+41.30%2,0733,33996.14%
AMZN230203C001100002023-01-31 3:59PM EST110.001.691.671.70+0.52+44.44%16,44837,93096.00%
AMZN230203C001110002023-01-31 3:59PM EST111.001.451.431.45+0.45+45.00%1,9033,00995.61%
AMZN230203C001120002023-01-31 3:59PM EST112.001.221.201.23+0.39+46.99%1,7534,13594.92%
AMZN230203C001130002023-01-31 3:59PM EST113.001.041.041.07+0.33+46.48%2,7825,57695.51%
AMZN230203C001140002023-01-31 3:59PM EST114.000.880.880.89+0.27+44.26%3,1972,77195.02%
AMZN230203C001150002023-01-31 3:59PM EST115.000.760.740.76+0.24+46.15%5,1808,63195.02%
AMZN230203C001160002023-01-31 3:59PM EST116.000.650.620.65+0.20+44.44%1,2032,67095.12%
AMZN230203C001170002023-01-31 3:59PM EST117.000.530.520.54+0.18+51.43%1,0321,20294.92%
AMZN230203C001180002023-01-31 3:59PM EST118.000.460.450.47+0.14+43.75%2,4971,58595.90%
AMZN230203C001190002023-01-31 3:59PM EST119.000.380.380.39+0.11+40.74%75539695.90%
AMZN230203C001200002023-01-31 3:59PM EST120.000.320.330.34+0.09+39.13%2,8435,60996.88%
AMZN230203C001210002023-01-31 3:57PM EST121.000.270.280.29+0.09+50.00%41779797.36%
AMZN230203C001220002023-01-31 3:58PM EST122.000.230.230.25+0.06+35.29%48193197.66%
AMZN230203C001230002023-01-31 3:52PM EST123.000.190.200.21+0.04+26.67%17697898.24%
AMZN230203C001240002023-01-31 3:53PM EST124.000.160.170.18+0.02+14.29%17536198.83%
AMZN230203C001250002023-01-31 3:59PM EST125.000.150.140.15+0.04+36.36%1,7524,60698.83%
AMZN230203C001260002023-01-31 3:55PM EST126.000.120.120.14+0.01+9.09%111642100.39%
AMZN230203C001270002023-01-31 3:59PM EST127.000.120.110.12+0.03+33.33%260997101.56%
AMZN230203C001280002023-01-31 3:59PM EST128.000.090.090.10+0.02+28.57%1301,389101.56%
AMZN230203C001290002023-01-31 3:53PM EST129.000.090.080.09+0.03+50.00%61386102.73%
AMZN230203C001300002023-01-31 3:59PM EST130.000.080.070.08+0.03+60.00%1,4269,763103.91%
AMZN230203C001310002023-01-31 3:54PM EST131.000.070.060.07+0.01+16.67%223835104.69%
AMZN230203C001320002023-01-31 3:33PM EST132.000.040.050.07-0.01-20.00%100694106.25%
AMZN230203C001330002023-01-31 3:56PM EST133.000.050.040.06+0.01+25.00%8441106.25%
AMZN230203C001340002023-01-31 3:59PM EST134.000.040.040.050.00-323656107.81%
AMZN230203C001350002023-01-31 2:46PM EST135.000.040.030.05+0.01+33.33%4412,230108.59%
AMZN230203C001400002023-01-31 3:57PM EST140.000.020.020.03-0.01-33.33%1323,303114.84%
AMZN230203C001450002023-01-31 3:51PM EST145.000.020.010.02+0.01+100.00%371914118.75%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230203P000500002023-01-30 10:27AM EST50.000.010.000.010.00-2593225.00%
AMZN230203P000550002023-01-27 2:01PM EST55.000.010.000.010.00-121,266193.75%
AMZN230203P000600002023-01-31 12:00PM EST60.000.030.000.01+0.02+200.00%26,972168.75%
AMZN230203P000610002023-01-31 12:00PM EST61.000.040.000.01+0.03+300.00%114,209168.75%
AMZN230203P000620002023-01-27 12:43PM EST62.000.010.000.010.00-2,8456,300162.50%
AMZN230203P000630002023-01-31 3:34PM EST63.000.010.000.010.00-11,290156.25%
AMZN230203P000640002023-01-30 11:44AM EST64.000.020.000.010.00-261,479150.00%
AMZN230203P000650002023-01-31 3:34PM EST65.000.010.000.010.00-14,976146.88%
AMZN230203P000660002023-01-30 3:12PM EST66.000.010.000.020.00-271589153.13%
AMZN230203P000670002023-01-30 3:57PM EST67.000.010.000.010.00-23,418137.50%
AMZN230203P000680002023-01-30 12:17PM EST68.000.020.000.020.00-1,3537,258143.75%
AMZN230203P000690002023-01-31 2:33PM EST69.000.010.000.02-0.01-50.00%41,906137.50%
AMZN230203P000700002023-01-31 3:22PM EST70.000.020.010.020.00-374,254139.06%
AMZN230203P000710002023-01-31 12:34PM EST71.000.010.000.020.00-111824128.13%
AMZN230203P000720002023-01-31 3:05PM EST72.000.010.010.02-0.02-66.67%301,626129.69%
AMZN230203P000730002023-01-31 12:56PM EST73.000.010.000.02-0.02-66.67%71,352120.31%
AMZN230203P000740002023-01-31 3:59PM EST74.000.020.010.02-0.01-33.33%2401,508120.31%
AMZN230203P000750002023-01-31 3:58PM EST75.000.010.010.02-0.02-66.67%614,265115.63%
AMZN230203P000760002023-01-31 3:00PM EST76.000.030.020.03-0.01-25.00%1031,279118.75%
AMZN230203P000770002023-01-31 3:58PM EST77.000.030.020.04-0.02-40.00%1655,633116.41%
AMZN230203P000780002023-01-31 3:46PM EST78.000.040.030.04-0.02-33.33%2353,106114.06%
AMZN230203P000790002023-01-31 3:53PM EST79.000.040.040.05-0.03-42.86%8452,485113.28%
AMZN230203P000800002023-01-31 3:55PM EST80.000.060.050.06-0.02-25.00%2,8229,838111.33%
AMZN230203P000810002023-01-31 3:59PM EST81.000.070.070.08-0.04-36.36%2,1102,613111.72%
AMZN230203P000820002023-01-31 3:58PM EST82.000.080.080.09-0.06-42.86%3724,691108.59%
AMZN230203P000830002023-01-31 3:58PM EST83.000.110.100.11-0.07-38.89%2764,618107.42%
AMZN230203P000840002023-01-31 3:47PM EST84.000.130.120.14-0.09-40.91%1312,514105.86%
AMZN230203P000850002023-01-31 3:58PM EST85.000.160.150.16-0.11-40.74%1,2599,685104.10%
AMZN230203P000860002023-01-31 3:58PM EST86.000.200.190.21-0.14-41.18%6743,472103.71%
AMZN230203P000870002023-01-31 3:58PM EST87.000.240.240.25-0.19-44.19%1,2313,692102.54%
AMZN230203P000880002023-01-31 3:58PM EST88.000.300.290.30-0.22-42.31%5494,976100.98%
AMZN230203P000890002023-01-31 3:58PM EST89.000.370.360.37-0.29-43.94%7304,335100.20%
AMZN230203P000900002023-01-31 3:59PM EST90.000.430.450.46-0.35-44.87%4,54610,10999.80%
AMZN230203P000910002023-01-31 3:59PM EST91.000.550.540.56-0.40-42.11%6646,29498.83%
AMZN230203P000920002023-01-31 3:59PM EST92.000.680.670.68-0.46-40.35%1,2598,34598.34%
AMZN230203P000930002023-01-31 3:59PM EST93.000.810.810.83-0.57-41.30%1,5356,28197.85%
AMZN230203P000940002023-01-31 3:59PM EST94.000.990.971.00-0.61-38.12%1,5258,23597.17%
AMZN230203P000950002023-01-31 3:59PM EST95.001.191.181.23-0.72-37.70%2,7878,63197.56%
AMZN230203P000960002023-01-31 3:58PM EST96.001.451.401.44-0.78-34.98%1,4497,46096.73%
AMZN230203P000970002023-01-31 3:59PM EST97.001.711.691.71-0.92-34.98%1,8824,04096.92%
AMZN230203P000980002023-01-31 3:59PM EST98.001.991.972.01-1.06-34.75%2,9846,12996.44%
AMZN230203P000990002023-01-31 3:59PM EST99.002.362.352.36-1.04-30.59%2,4761,72897.02%
AMZN230203P001000002023-01-31 3:59PM EST100.002.722.742.76-1.23-31.14%6,2098,37097.36%
AMZN230203P001010002023-01-31 3:57PM EST101.003.253.153.20-1.20-26.97%2,2051,95097.49%
AMZN230203P001020002023-01-31 3:59PM EST102.003.603.603.65-1.40-28.00%4,9201,80397.31%
AMZN230203P001030002023-01-31 3:59PM EST103.004.164.104.15-1.44-25.71%2,05175697.36%
AMZN230203P001040002023-01-31 3:59PM EST104.004.654.654.70-1.45-23.77%27576797.75%
AMZN230203P001050002023-01-31 3:57PM EST105.005.295.155.25-1.48-21.86%1,0821,23396.68%
AMZN230203P001060002023-01-31 3:57PM EST106.005.905.755.85-1.65-21.85%35552296.46%
AMZN230203P001070002023-01-31 3:56PM EST107.006.566.356.45-1.39-17.48%32481195.41%
AMZN230203P001080002023-01-31 3:51PM EST108.007.257.007.10-1.55-17.61%14047694.63%
AMZN230203P001090002023-01-31 3:59PM EST109.007.767.757.80-1.79-18.74%531,42994.97%
AMZN230203P001100002023-01-31 3:52PM EST110.008.758.458.55-1.70-16.27%8731,55694.48%
AMZN230203P001110002023-01-31 1:48PM EST111.009.809.259.35-1.00-9.26%5527795.31%
AMZN230203P001120002023-01-31 1:49PM EST112.0010.5510.0510.10-1.35-11.34%3360794.58%
AMZN230203P001130002023-01-31 1:52PM EST113.0011.6010.8011.000.00-3629994.63%
AMZN230203P001140002023-01-31 1:00PM EST114.0012.3511.6011.90-1.30-9.52%12447394.82%
AMZN230203P001150002023-01-31 2:45PM EST115.0012.9712.5012.60-2.08-13.82%2381,10292.19%
AMZN230203P001160002023-01-31 2:58PM EST116.0013.5813.3513.55-1.97-12.67%2228892.68%
AMZN230203P001170002023-01-30 12:24PM EST117.0016.5014.1514.500.00-2326291.21%
AMZN230203P001180002023-01-31 3:59PM EST118.0015.2615.0515.50-3.24-17.51%228692.87%
AMZN230203P001190002023-01-31 12:41PM EST119.0016.9016.0516.40-1.45-7.90%1519494.14%
AMZN230203P001200002023-01-31 3:16PM EST120.0017.7516.9517.35-1.80-9.21%2999293.16%
AMZN230203P001210002023-01-31 10:25AM EST121.0018.1517.9018.45-1.95-9.70%1612598.83%
AMZN230203P001220002023-01-31 12:35PM EST122.0019.9018.8519.35-1.35-6.35%226196.88%
AMZN230203P001230002023-01-30 12:16PM EST123.0022.1019.6520.350.00-17950490.43%
AMZN230203P001240002023-01-30 12:16PM EST124.0023.1020.8521.200.00-11724996.68%
AMZN230203P001250002023-01-30 2:09PM EST125.0024.0021.7022.300.00-31242497.07%
AMZN230203P001260002023-01-30 12:24PM EST126.0025.2022.7023.250.00-22129196.88%
AMZN230203P001270002023-01-30 12:28PM EST127.0026.1523.7524.300.00-200259106.64%
AMZN230203P001300002023-01-31 11:36AM EST130.0027.3026.6027.10-1.60-5.54%7556124.61%
AMZN230203P001310002023-01-31 11:09AM EST131.0027.9527.6528.20-1.95-6.52%4141102.34%