UK markets open in 5 hours 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.75-0.30 (-0.17%)
At close: 04:00PM EDT
181.05 +0.30 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531C001000002024-05-24 3:55PM EDT100.0080.6180.4081.15-2.39-2.88%2235204.69%
AMZN240531C001050002024-05-21 2:43PM EDT105.0077.2375.4576.500.00-1124246.48%
AMZN240531C001100002024-05-23 11:42AM EDT110.0073.9570.5071.400.00-411223.44%
AMZN240531C001150002024-05-24 3:24PM EDT115.0065.7265.4566.45-4.66-6.62%240205.66%
AMZN240531C001200002024-05-24 2:09PM EDT120.0062.2260.4561.20-0.43-0.69%618164.84%
AMZN240531C001250002024-05-23 3:26PM EDT125.0055.3455.5056.550.00-30106180.66%
AMZN240531C001300002024-05-24 12:19PM EDT130.0052.3550.4551.50-2.33-4.26%617158.59%
AMZN240531C001350002024-05-24 3:05PM EDT135.0045.7545.4546.20+0.44+0.97%2135121.88%
AMZN240531C001400002024-05-24 3:29PM EDT140.0040.5940.5041.45+0.23+0.57%8134127.34%
AMZN240531C001450002024-05-24 3:41PM EDT145.0035.6935.5036.55-2.21-5.83%2031116.41%
AMZN240531C001480002024-05-24 3:44PM EDT148.0032.4832.5533.250.00-5096.68%
AMZN240531C001490002024-05-24 3:44PM EDT149.0031.5031.5532.200.00-5091.21%
AMZN240531C001500002024-05-24 3:29PM EDT150.0030.5930.5531.20+0.21+0.69%4145888.48%
AMZN240531C001550002024-05-24 3:24PM EDT155.0025.7525.5526.60+0.35+1.38%1912789.16%
AMZN240531C001575002024-05-24 3:08PM EDT157.5023.5022.9523.95-3.50-12.96%2274.22%
AMZN240531C001600002024-05-24 3:50PM EDT160.0020.7920.5021.00-0.35-1.66%5721370.12%
AMZN240531C001625002024-05-24 3:31PM EDT162.5018.0117.8019.15-1.02-5.36%12761.43%
AMZN240531C001650002024-05-24 2:11PM EDT165.0017.1815.4016.30+1.46+9.29%1724166.94%
AMZN240531C001675002024-05-24 3:58PM EDT167.5013.4012.8514.10-0.25-1.83%1422266.70%
AMZN240531C001700002024-05-24 3:56PM EDT170.0010.7010.6511.35+0.05+0.47%731,17651.47%
AMZN240531C001725002024-05-24 3:30PM EDT172.508.248.208.70-0.51-5.83%12724938.92%
AMZN240531C001750002024-05-24 3:59PM EDT175.006.166.156.30-0.67-9.81%6461,04832.42%
AMZN240531C001775002024-05-24 3:59PM EDT177.504.004.004.15-0.75-15.79%56955328.66%
AMZN240531C001800002024-05-24 3:59PM EDT180.002.372.352.44-0.73-23.55%7,5683,75027.12%
AMZN240531C001825002024-05-24 3:59PM EDT182.501.221.191.21-0.57-31.84%21,5957,56725.88%
AMZN240531C001850002024-05-24 3:59PM EDT185.000.530.520.54-0.44-45.36%32,89916,91725.93%
AMZN240531C001875002024-05-24 4:00PM EDT187.500.230.220.23-0.26-53.06%9,5907,56826.76%
AMZN240531C001900002024-05-24 3:59PM EDT190.000.090.080.09-0.15-62.50%10,45918,87727.54%
AMZN240531C001925002024-05-24 3:59PM EDT192.500.040.040.05-0.09-69.23%2,5473,93630.08%
AMZN240531C001950002024-05-24 3:56PM EDT195.000.030.020.04-0.03-50.00%2,7467,36333.99%
AMZN240531C001975002024-05-24 3:26PM EDT197.500.030.010.03-0.01-25.00%3711,99937.50%
AMZN240531C002000002024-05-24 3:48PM EDT200.000.010.010.02-0.02-66.67%1,0957,92139.84%
AMZN240531C002025002024-05-24 3:51PM EDT202.500.020.010.02-0.01-33.33%5486044.14%
AMZN240531C002050002024-05-24 3:06PM EDT205.000.010.000.01-0.01-50.00%1,0645,00944.53%
AMZN240531C002075002024-05-24 3:36PM EDT207.500.010.000.05-0.01-50.00%822,12353.91%
AMZN240531C002100002024-05-24 3:57PM EDT210.000.010.000.010.00-3512,73652.34%
AMZN240531C002125002024-05-24 11:26AM EDT212.500.010.000.060.00-1513662.89%
AMZN240531C002150002024-05-23 3:18PM EDT215.000.010.000.040.00-3333,25964.06%
AMZN240531C002200002024-05-23 10:53AM EDT220.000.010.000.010.00-82,93462.50%
AMZN240531C002250002024-05-22 2:00PM EDT225.000.010.000.070.00-20092783.59%
AMZN240531C002300002024-05-21 1:38PM EDT230.000.010.000.010.00-341475.00%
AMZN240531C002350002024-05-20 11:51AM EDT235.000.010.000.070.00-3032397.66%
AMZN240531C002400002024-05-24 2:41PM EDT240.000.010.000.080.00-1352106.25%
AMZN240531C002450002024-05-15 3:03PM EDT245.000.010.000.010.00-8872,55993.75%
AMZN240531C002500002024-05-15 3:03PM EDT250.000.010.000.080.00-300278119.53%
AMZN240531C002550002024-05-15 2:58PM EDT255.000.010.000.080.00-1,6001,620125.78%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531P001000002024-05-15 1:12PM EDT100.000.010.000.070.00-7998212.50%
AMZN240531P001050002024-05-15 2:57PM EDT105.000.010.000.070.00-1,2721,271195.31%
AMZN240531P001100002024-05-03 3:06PM EDT110.000.020.000.070.00-400415179.69%
AMZN240531P001150002024-05-17 12:52PM EDT115.000.010.000.050.00-100209159.38%
AMZN240531P001200002024-05-13 1:51PM EDT120.000.010.000.070.00-2,8004,327150.78%
AMZN240531P001250002024-05-21 9:46AM EDT125.000.010.000.070.00-11,126137.50%
AMZN240531P001300002024-05-21 10:56AM EDT130.000.010.000.070.00-2402124.22%
AMZN240531P001350002024-05-21 3:55PM EDT135.000.010.000.010.00-4520390.63%
AMZN240531P001400002024-05-24 2:49PM EDT140.000.010.000.010.00-138881.25%
AMZN240531P001450002024-05-24 3:21PM EDT145.000.010.000.010.00-13775171.88%
AMZN240531P001480002024-05-24 3:59PM EDT148.000.010.000.010.00-39165.63%
AMZN240531P001490002024-05-24 2:35PM EDT149.000.010.000.020.00-211667.19%
AMZN240531P001500002024-05-24 1:48PM EDT150.000.020.010.050.00-205,86372.66%
AMZN240531P001550002024-05-24 3:51PM EDT155.000.010.000.02-0.02-66.67%365,09354.69%
AMZN240531P001575002024-05-24 10:49AM EDT157.500.020.010.03-0.01-33.33%259253.13%
AMZN240531P001600002024-05-24 3:57PM EDT160.000.020.020.03-0.02-50.00%4924,79850.00%
AMZN240531P001625002024-05-24 3:55PM EDT162.500.030.030.04-0.02-40.00%6992,09646.09%
AMZN240531P001650002024-05-24 3:51PM EDT165.000.050.040.05-0.03-37.50%3851,88341.60%
AMZN240531P001675002024-05-24 3:58PM EDT167.500.050.060.07-0.05-50.00%23963137.70%
AMZN240531P001700002024-05-24 3:58PM EDT170.000.100.080.09-0.06-37.50%1,5772,37132.81%
AMZN240531P001725002024-05-24 3:59PM EDT172.500.160.140.16-0.12-42.86%1,4401,99029.69%
AMZN240531P001750002024-05-24 3:59PM EDT175.000.320.300.32-0.20-38.46%4,0278,49827.10%
AMZN240531P001775002024-05-24 3:59PM EDT177.500.710.690.72-0.27-27.55%4,8325,00125.73%
AMZN240531P001800002024-05-24 3:59PM EDT180.001.521.471.53-0.25-14.12%10,8867,06424.98%
AMZN240531P001825002024-05-24 3:59PM EDT182.502.852.682.87-0.26-8.36%10,3483,96824.61%
AMZN240531P001850002024-05-24 3:58PM EDT185.004.724.554.800.00-1,6333,05226.12%
AMZN240531P001875002024-05-24 3:53PM EDT187.507.046.757.05+0.07+1.00%3741,21028.76%
AMZN240531P001900002024-05-24 3:21PM EDT190.009.459.109.50+0.21+2.27%1431,73034.33%
AMZN240531P001925002024-05-24 1:59PM EDT192.5010.5011.5512.00-1.53-12.72%6911640.92%
AMZN240531P001950002024-05-24 3:57PM EDT195.0014.5013.9014.60+2.32+19.05%474750.98%
AMZN240531P001975002024-05-22 2:42PM EDT197.5015.3016.5517.000.00-207053.22%
AMZN240531P002000002024-05-24 3:39PM EDT200.0019.4519.0519.50+0.48+2.53%103459.08%
AMZN240531P002050002024-05-22 12:53PM EDT205.0021.7024.0524.500.00-3070.22%
AMZN240531P002075002024-05-17 9:52AM EDT207.5022.8026.5527.000.00-2053.91%
AMZN240531P002100002024-05-24 9:35AM EDT210.0027.9029.0529.50-0.60-2.11%1057.81%
AMZN240531P002125002024-05-16 3:55PM EDT212.5028.5031.5532.000.00--061.72%
AMZN240531P002150002024-05-24 2:56PM EDT215.0033.9034.0534.50+3.50+11.51%2065.63%
AMZN240531P002200002024-05-24 3:52PM EDT220.0039.5038.9039.55+1.75+4.64%74103.71%
AMZN240531P002250002024-05-24 3:52PM EDT225.0044.5244.0544.50+3.85+9.47%43080.47%
AMZN240531P002300002024-05-01 3:53PM EDT230.0050.1749.0549.450.00--050.00%
AMZN240531P002350002024-05-01 3:53PM EDT235.0055.1954.0554.500.00--094.53%
AMZN240531P002500002024-05-23 10:41AM EDT250.0066.7369.0569.500.00--0114.06%