UK markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.76-1.52 (-0.84%)
As of 02:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C000650002024-04-17 1:16PM EDT65.00116.20113.80114.050.00-3710.00%
AMZN240419C000700002024-04-18 1:10PM EDT70.00110.20108.80109.00-1.00-0.90%8590.00%
AMZN240419C000750002024-04-11 11:41AM EDT75.00111.95103.65103.950.00-4670.00%
AMZN240419C000800002024-04-15 11:39AM EDT80.00106.8598.8099.000.00-4264,5830.00%
AMZN240419C000850002024-04-17 10:35AM EDT85.0098.8093.7094.150.00-62270.00%
AMZN240419C000900002024-04-17 10:11AM EDT90.0093.4688.8089.100.00-15660.00%
AMZN240419C000950002024-04-16 10:18AM EDT95.0085.3083.8084.05-4.10-4.59%16830.00%
AMZN240419C001000002024-04-18 1:56PM EDT100.0078.8578.8579.05-3.25-3.96%761,5440.00%
AMZN240419C001050002024-04-18 10:50AM EDT105.0076.9473.8074.05+0.70+0.92%39280.00%
AMZN240419C001100002024-04-18 12:20PM EDT110.0071.6168.5069.20-2.33-3.15%41,7370.00%
AMZN240419C001150002024-04-18 10:14AM EDT115.0065.6063.7564.05+0.10+0.15%211,7960.00%
AMZN240419C001200002024-04-18 1:56PM EDT120.0059.0258.8059.05-2.03-3.33%5532,9470.00%
AMZN240419C001250002024-04-18 1:42PM EDT125.0054.0053.7054.05-2.40-4.26%922,8970.00%
AMZN240419C001300002024-04-18 12:52PM EDT130.0050.8948.8549.10+0.01+0.02%345,6010.00%
AMZN240419C001350002024-04-18 1:12PM EDT135.0043.9743.8544.05-2.53-5.44%604,8250.00%
AMZN240419C001400002024-04-18 1:35PM EDT140.0039.5038.7539.05-1.80-4.36%20513,4320.00%
AMZN240419C001450002024-04-18 1:55PM EDT145.0034.0733.9034.10-2.11-5.83%1007,1320.00%
AMZN240419C001500002024-04-18 2:09PM EDT150.0028.8828.8529.05-2.58-8.20%75914,0350.00%
AMZN240419C001525002024-04-17 11:30AM EDT152.5029.7326.3526.550.00-23230.00%
AMZN240419C001550002024-04-18 2:02PM EDT155.0024.1323.9024.10-2.27-8.60%16722,8940.00%
AMZN240419C001575002024-04-18 10:14AM EDT157.5023.4821.3521.60-0.26-1.10%16540.00%
AMZN240419C001600002024-04-18 1:58PM EDT160.0019.0618.8519.10-2.36-11.02%1898,3740.00%
AMZN240419C001625002024-04-18 1:25PM EDT162.5016.8016.4016.50-1.94-10.35%254690.00%
AMZN240419C001650002024-04-18 2:06PM EDT165.0014.0013.8514.10-2.40-14.63%30510,7510.00%
AMZN240419C001675002024-04-18 1:41PM EDT167.5011.5511.3511.55-2.31-16.67%133180.00%
AMZN240419C001700002024-04-18 2:08PM EDT170.009.008.909.15-2.48-21.60%52314,9760.00%
AMZN240419C001725002024-04-18 1:24PM EDT172.506.846.306.50-2.53-27.00%426870.00%
AMZN240419C001750002024-04-18 2:07PM EDT175.004.354.254.35-2.33-34.88%3,40629,6760.00%
AMZN240419C001775002024-04-18 2:10PM EDT177.502.332.232.29-2.07-47.05%1,1111,58310.55%
AMZN240419C001800002024-04-18 2:10PM EDT180.000.890.910.92-1.77-66.29%14,11129,17219.48%
AMZN240419C001825002024-04-18 2:10PM EDT182.500.260.270.28-0.96-78.05%27,79311,63821.97%
AMZN240419C001850002024-04-18 2:10PM EDT185.000.070.070.08-0.40-83.33%14,20834,24224.51%
AMZN240419C001875002024-04-18 2:10PM EDT187.500.030.030.04-0.12-80.00%10,06114,87429.30%
AMZN240419C001900002024-04-18 2:11PM EDT190.000.020.020.03-0.03-60.00%9,35042,13835.55%
AMZN240419C001925002024-04-18 2:10PM EDT192.500.010.010.02-0.02-50.00%1,39816,45240.23%
AMZN240419C001950002024-04-18 2:09PM EDT195.000.010.010.02-0.01-50.00%2,03725,09346.88%
AMZN240419C001975002024-04-18 2:00PM EDT197.500.010.000.010.00-20118,06848.44%
AMZN240419C002000002024-04-18 2:02PM EDT200.000.010.000.01-0.01-50.00%98820,93350.00%
AMZN240419C002025002024-04-18 11:32AM EDT202.500.010.000.010.00-162,53256.25%
AMZN240419C002050002024-04-18 1:29PM EDT205.000.010.000.010.00-15,41162.50%
AMZN240419C002075002024-04-18 10:15AM EDT207.500.020.000.01+0.01+100.00%11,17265.63%
AMZN240419C002100002024-04-18 10:17AM EDT210.000.020.000.01+0.01+100.00%1006,97871.88%
AMZN240419C002150002024-04-17 9:38AM EDT215.000.010.000.010.00-22,38281.25%
AMZN240419C002200002024-04-18 12:21PM EDT220.000.010.000.01-0.01-50.00%1052,19290.63%
AMZN240419C002250002024-04-17 11:43AM EDT225.000.020.000.010.00-123,84098.44%
AMZN240419C002300002024-04-12 3:35PM EDT230.000.010.000.010.00-2144,743109.38%
AMZN240419C002350002024-04-01 3:29PM EDT235.000.010.000.010.00-13,074118.75%
AMZN240419C002400002024-04-15 12:37PM EDT240.000.010.000.010.00-12,216125.00%
AMZN240419C002450002024-04-15 9:30AM EDT245.000.010.000.010.00-1819134.38%
AMZN240419C002500002024-04-15 9:30AM EDT250.000.020.000.010.00-1482140.63%
AMZN240419C002550002024-04-18 9:30AM EDT255.000.010.000.010.00-11,039150.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419P000650002024-04-16 2:28PM EDT65.000.010.000.010.00-13395425.00%
AMZN240419P000700002024-03-11 1:13PM EDT70.000.010.000.020.00-1374412.50%
AMZN240419P000750002024-02-16 12:40PM EDT75.000.010.000.050.00-2728418.75%
AMZN240419P000800002024-04-09 11:12AM EDT80.000.010.000.010.00-22,108337.50%
AMZN240419P000850002024-04-10 11:53AM EDT85.000.010.000.010.00-5442312.50%
AMZN240419P000900002024-04-16 9:49AM EDT90.000.010.000.010.00-601,553287.50%
AMZN240419P000950002024-04-12 2:48PM EDT95.000.010.000.010.00-9483,519268.75%
AMZN240419P001000002024-04-15 12:25PM EDT100.000.010.000.010.00-17,570250.00%
AMZN240419P001050002024-04-12 2:48PM EDT105.000.010.000.010.00-3078,335231.25%
AMZN240419P001100002024-04-17 1:14PM EDT110.000.010.000.010.00-25,223212.50%
AMZN240419P001150002024-04-15 2:31PM EDT115.000.010.000.010.00-1512,124193.75%
AMZN240419P001200002024-04-15 3:12PM EDT120.000.010.000.010.00-113,683175.00%
AMZN240419P001250002024-04-12 2:54PM EDT125.000.010.000.010.00-16015,007159.38%
AMZN240419P001300002024-04-18 1:05PM EDT130.000.010.000.01-0.01-50.00%1914,609143.75%
AMZN240419P001350002024-04-17 1:20PM EDT135.000.030.000.010.00-18410,995128.13%
AMZN240419P001400002024-04-17 2:23PM EDT140.000.010.000.010.00-81812,915112.50%
AMZN240419P001450002024-04-17 3:28PM EDT145.000.010.000.010.00-62012,69996.88%
AMZN240419P001500002024-04-18 11:58AM EDT150.000.010.000.020.00-919,15989.06%
AMZN240419P001525002024-04-17 1:37PM EDT152.500.010.000.020.00-5051,02981.25%
AMZN240419P001550002024-04-18 1:37PM EDT155.000.010.000.01-0.01-50.00%8725,07668.75%
AMZN240419P001575002024-04-18 1:51PM EDT157.500.010.010.03-0.01-50.00%1212,45972.66%
AMZN240419P001600002024-04-18 1:19PM EDT160.000.020.010.03-0.01-33.33%1,00517,42464.84%
AMZN240419P001625002024-04-18 2:03PM EDT162.500.030.020.030.00-282,64058.59%
AMZN240419P001650002024-04-18 2:01PM EDT165.000.020.020.04-0.01-33.33%55715,46451.95%
AMZN240419P001675002024-04-18 1:57PM EDT167.500.030.030.04-0.01-20.00%1,2934,53545.70%
AMZN240419P001700002024-04-18 2:06PM EDT170.000.070.060.070.00-1,05413,81641.21%
AMZN240419P001725002024-04-18 2:10PM EDT172.500.140.110.13+0.02+20.00%1,7656,83036.43%
AMZN240419P001750002024-04-18 2:11PM EDT175.000.340.310.33+0.12+54.55%13,64423,85134.08%
AMZN240419P001775002024-04-18 2:10PM EDT177.500.860.840.86+0.32+59.26%10,8439,67233.45%
AMZN240419P001800002024-04-18 2:10PM EDT180.001.991.951.97+0.81+69.83%21,41817,19634.77%
AMZN240419P001825002024-04-18 2:10PM EDT182.503.803.703.90+1.47+62.03%8,7609,63142.48%
AMZN240419P001850002024-04-18 2:07PM EDT185.006.066.006.10+2.01+49.63%91815,21050.34%
AMZN240419P001875002024-04-18 2:09PM EDT187.508.578.508.65+2.37+38.23%3424,38862.50%
AMZN240419P001900002024-04-18 2:05PM EDT190.0011.1010.9011.15+2.40+27.59%12558572.75%
AMZN240419P001925002024-04-17 3:25PM EDT192.5011.3013.4513.650.00-2,6651084.62%
AMZN240419P001950002024-04-17 1:53PM EDT195.0013.5016.0016.300.00-30398.63%
AMZN240419P001975002024-04-18 1:25PM EDT197.5018.0618.4018.65+1.81+11.14%20104.30%
AMZN240419P002000002024-04-17 12:48PM EDT200.0020.0020.9521.400.00-11119.73%
AMZN240419P002025002024-04-16 1:29PM EDT202.5018.7523.4523.700.00-10125.39%
AMZN240419P002050002024-04-17 3:25PM EDT205.0023.8026.0026.150.00-3,6500134.57%
AMZN240419P002075002024-04-17 3:16PM EDT207.5026.0528.4028.750.00-1,2031143.46%
AMZN240419P002100002024-04-17 3:16PM EDT210.0028.8030.9531.100.00-50149.80%
AMZN240419P002150002024-04-12 9:45AM EDT215.0027.0535.9536.200.00-10168.75%
AMZN240419P002200002024-04-11 3:07PM EDT220.0030.6440.9041.150.00-10182.03%
AMZN240419P002250002024-04-12 3:27PM EDT225.0039.6945.9046.100.00-10195.70%
AMZN240419P002300002024-02-21 1:15PM EDT230.0062.4050.8051.400.00-10215.72%
AMZN240419P002350002024-04-16 11:10AM EDT235.0050.6056.0056.200.00-10229.88%
AMZN240419P002450002024-04-12 10:33AM EDT245.0057.9565.9066.100.00-60250.29%
AMZN240419P002550002024-04-15 3:31PM EDT255.0070.9075.9076.100.00-10275.00%