UK markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.25-2.76 (-3.03%)
At close: 04:00PM EST
88.48 +0.23 (+0.26%)
After hours: 05:03PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209C000500002022-12-06 10:36AM EST50.0039.4538.1038.50-3.80-8.79%113230.47%
AMZN221209C000550002022-12-05 2:32PM EST55.0036.1433.1033.500.00-710195.31%
AMZN221209C000600002022-12-06 1:54PM EST60.0028.6528.1028.50-5.89-17.05%26162.50%
AMZN221209C000650002022-12-02 12:10PM EST65.0029.5523.1023.550.00-210140.23%
AMZN221209C000670002022-11-30 2:22PM EST67.0028.4021.1021.550.00--1128.13%
AMZN221209C000690002022-12-02 12:32PM EST69.0025.5219.1519.500.00-189116.02%
AMZN221209C000700002022-12-06 1:55PM EST70.0018.7518.2018.45-5.37-22.26%33110.16%
AMZN221209C000720002022-12-06 2:58PM EST72.0016.8016.1516.50-3.85-18.64%1198.44%
AMZN221209C000740002022-11-23 9:33AM EST74.0019.2014.1014.500.00--281.64%
AMZN221209C000750002022-12-06 3:52PM EST75.0013.5013.1513.50-5.00-27.03%891381.25%
AMZN221209C000760002022-12-06 3:07PM EST76.0012.7012.2012.50-5.55-30.41%30179.69%
AMZN221209C000770002022-12-06 1:01PM EST77.0012.0011.1511.50-2.02-14.41%10270.31%
AMZN221209C000780002022-12-06 12:30PM EST78.0010.9610.1010.50-2.14-16.34%4560.16%
AMZN221209C000790002022-12-06 12:37PM EST79.009.909.209.45-4.00-28.78%222958.98%
AMZN221209C000800002022-12-06 3:50PM EST80.008.408.308.55-2.75-24.66%2359863.67%
AMZN221209C000810002022-12-06 3:41PM EST81.007.207.207.60-2.85-28.36%143755.27%
AMZN221209C000820002022-12-06 3:06PM EST82.006.856.206.60-2.28-24.97%1526361.72%
AMZN221209C000830002022-12-06 3:58PM EST83.005.505.355.60-2.60-32.10%4346954.39%
AMZN221209C000840002022-12-06 3:51PM EST84.004.784.404.70-2.36-33.05%5631,47851.37%
AMZN221209C000850002022-12-06 3:59PM EST85.003.703.603.85-2.51-40.42%1,50131848.93%
AMZN221209C000860002022-12-06 3:58PM EST86.002.922.872.95-2.31-44.17%1,4421,23043.31%
AMZN221209C000870002022-12-06 3:56PM EST87.002.202.202.26-2.14-49.31%4,7661,00942.53%
AMZN221209C000880002022-12-06 3:59PM EST88.001.651.621.66-1.90-53.52%9,65354041.60%
AMZN221209C000890002022-12-06 3:59PM EST89.001.181.151.20-1.62-57.86%17,8681,22641.80%
AMZN221209C000900002022-12-06 3:59PM EST90.000.810.800.81-1.32-61.97%30,2814,33641.07%
AMZN221209C000910002022-12-06 3:59PM EST91.000.530.530.54-1.05-66.46%32,6694,00841.11%
AMZN221209C000920002022-12-06 3:59PM EST92.000.360.350.37-0.76-67.86%33,16412,37742.19%
AMZN221209C000930002022-12-06 3:59PM EST93.000.230.230.26-0.55-70.51%14,82410,87743.75%
AMZN221209C000940002022-12-06 3:59PM EST94.000.170.160.17-0.37-68.52%15,87615,05444.34%
AMZN221209C000950002022-12-06 3:59PM EST95.000.110.110.13-0.26-70.27%21,31424,13346.78%
AMZN221209C000960002022-12-06 3:59PM EST96.000.080.080.11-0.16-66.67%8,98611,36050.00%
AMZN221209C000970002022-12-06 3:59PM EST97.000.060.060.07-0.12-66.67%6,60713,62750.20%
AMZN221209C000980002022-12-06 3:58PM EST98.000.050.040.05-0.06-54.55%7,88424,42950.78%
AMZN221209C000990002022-12-06 3:56PM EST99.000.030.030.04-0.06-66.67%4,0249,44752.73%
AMZN221209C001000002022-12-06 3:58PM EST100.000.040.030.04-0.03-42.86%11,41531,30556.64%
AMZN221209C001010002022-12-06 3:59PM EST101.000.030.020.03-0.02-40.00%1,6047,78657.81%
AMZN221209C001020002022-12-06 3:46PM EST102.000.010.010.02-0.04-80.00%1,5204,72057.81%
AMZN221209C001030002022-12-06 3:31PM EST103.000.020.010.02-0.02-50.00%1,2519,29960.94%
AMZN221209C001040002022-12-06 3:38PM EST104.000.020.010.02-0.01-33.33%5556,79864.06%
AMZN221209C001050002022-12-06 3:59PM EST105.000.010.000.00-0.02-66.67%1,0419,53850.00%
AMZN221209C001060002022-12-06 3:40PM EST106.000.010.000.01-0.01-50.00%5924,61462.50%
AMZN221209C001070002022-12-06 2:54PM EST107.000.010.000.010.00-5714,39365.63%
AMZN221209C001080002022-12-06 3:52PM EST108.000.010.000.01-0.01-50.00%321,38868.75%
AMZN221209C001090002022-12-06 2:28PM EST109.000.010.000.010.00-641,60171.88%
AMZN221209C001100002022-12-06 3:18PM EST110.000.010.000.010.00-638,66575.00%
AMZN221209C001110002022-12-05 3:19PM EST111.000.010.000.010.00-961,17876.56%
AMZN221209C001120002022-12-06 10:27AM EST112.000.010.000.010.00-51,77278.13%
AMZN221209C001130002022-12-05 3:07PM EST113.000.010.000.010.00-5822,54381.25%
AMZN221209C001140002022-12-06 2:53PM EST114.000.010.000.010.00-15,78484.38%
AMZN221209C001150002022-12-06 1:12PM EST115.000.010.000.010.00-123,25687.50%
AMZN221209C001160002022-12-05 10:21AM EST116.000.010.000.010.00-481,60190.63%
AMZN221209C001170002022-12-06 3:46PM EST117.000.010.000.010.00-11,34093.75%
AMZN221209C001180002022-12-06 9:37AM EST118.000.010.000.010.00-201,90193.75%
AMZN221209C001190002022-12-05 12:58PM EST119.000.010.000.010.00-661,44196.88%
AMZN221209C001200002022-12-06 2:56PM EST120.000.010.000.010.00-51,77098.44%
AMZN221209C001210002022-12-06 10:24AM EST121.000.010.000.010.00-731,206103.13%
AMZN221209C001220002022-12-02 9:30AM EST122.000.010.000.010.00-1112106.25%
AMZN221209C001230002022-12-05 10:49AM EST123.000.010.000.010.00-1011,329106.25%
AMZN221209C001240002022-12-05 3:40PM EST124.000.010.000.010.00-221,250109.38%
AMZN221209C001250002022-12-05 9:32AM EST125.000.010.000.010.00-932,121112.50%
AMZN221209C001260002022-12-05 9:32AM EST126.000.010.000.010.00-121253112.50%
AMZN221209C001270002022-12-05 9:31AM EST127.000.010.000.010.00-110211115.63%
AMZN221209C001280002022-12-05 9:31AM EST128.000.010.000.010.00-70155118.75%
AMZN221209C001290002022-12-05 9:30AM EST129.000.010.000.010.00-140219118.75%
AMZN221209C001300002022-12-01 9:40AM EST130.000.020.000.010.00-3283121.88%
AMZN221209C001350002022-11-29 9:30AM EST135.000.010.000.010.00-1292131.25%
AMZN221209C001400002022-11-29 3:05PM EST140.000.010.000.010.00-152,123143.75%
AMZN221209C001450002022-11-23 10:52AM EST145.000.010.000.010.00-27131153.13%
AMZN221209C001500002022-11-22 10:37AM EST150.000.010.000.010.00-1431162.50%
AMZN221209C001550002022-11-22 1:43PM EST155.000.010.000.010.00-1142171.88%
AMZN221209C001600002022-11-15 2:22PM EST160.000.020.000.010.00-122181.25%
AMZN221209C001650002022-12-06 9:30AM EST165.000.010.000.010.00-137187.50%
AMZN221209C001700002022-12-02 1:08PM EST170.000.010.000.010.00-11,090193.75%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209P000500002022-11-18 9:37AM EST50.000.010.000.010.00-2256181.25%
AMZN221209P000550002022-12-02 9:56AM EST55.000.010.000.010.00-771150.00%
AMZN221209P000600002022-12-01 9:30AM EST60.000.010.000.010.00-1367125.00%
AMZN221209P000650002022-11-29 12:47PM EST65.000.020.000.010.00-5599103.13%
AMZN221209P000670002022-11-30 11:34AM EST67.000.010.000.010.00--193.75%
AMZN221209P000690002022-11-30 9:55AM EST69.000.010.000.020.00--1289.06%
AMZN221209P000700002022-12-06 3:46PM EST70.000.010.000.010.00-122,49778.13%
AMZN221209P000710002022-12-02 10:49AM EST71.000.010.000.010.00-410575.00%
AMZN221209P000730002022-12-06 10:33AM EST73.000.010.000.020.00-1397870.31%
AMZN221209P000740002022-12-06 3:27PM EST74.000.020.000.02+0.01+100.00%2452,68465.63%
AMZN221209P000750002022-12-06 3:21PM EST75.000.010.010.03-0.01-50.00%2752,82567.19%
AMZN221209P000760002022-12-06 2:53PM EST76.000.010.010.040.00-362,79964.06%
AMZN221209P000770002022-12-06 3:48PM EST77.000.010.010.040.00-2012,56659.38%
AMZN221209P000780002022-12-06 3:41PM EST78.000.020.020.030.00-1161,53054.30%
AMZN221209P000790002022-12-06 3:45PM EST79.000.040.010.04+0.02+100.00%2291,78453.13%
AMZN221209P000800002022-12-06 3:59PM EST80.000.030.030.040.00-2,44011,44448.05%
AMZN221209P000810002022-12-06 3:29PM EST81.000.060.040.07+0.02+50.00%1,6011,54947.27%
AMZN221209P000820002022-12-06 3:57PM EST82.000.090.090.10+0.04+80.00%1,46110,31544.73%
AMZN221209P000830002022-12-06 3:59PM EST83.000.140.140.16+0.08+133.33%4,7231,44243.46%
AMZN221209P000840002022-12-06 3:59PM EST84.000.240.220.25+0.17+242.86%4,0731,94842.09%
AMZN221209P000850002022-12-06 3:59PM EST85.000.380.360.38+0.25+192.31%9,3626,80540.53%
AMZN221209P000860002022-12-06 3:59PM EST86.000.600.580.62+0.41+215.79%18,27720,72340.72%
AMZN221209P000870002022-12-06 3:59PM EST87.000.900.860.92+0.58+181.25%21,5994,92539.94%
AMZN221209P000880002022-12-06 3:59PM EST88.001.311.301.34+0.82+167.35%24,8746,44039.70%
AMZN221209P000890002022-12-06 3:59PM EST89.001.871.821.87+1.13+152.70%27,4935,80639.55%
AMZN221209P000900002022-12-06 3:59PM EST90.002.472.452.51+1.38+126.61%29,89310,44639.55%
AMZN221209P000910002022-12-06 3:59PM EST91.003.213.153.30+1.69+111.18%8,9467,61641.50%
AMZN221209P000920002022-12-06 3:57PM EST92.004.003.904.15+1.94+94.17%4,41210,43543.46%
AMZN221209P000930002022-12-06 3:59PM EST93.004.954.855.00+2.25+83.33%2,0598,88843.26%
AMZN221209P000940002022-12-06 3:50PM EST94.005.655.756.00+2.15+61.43%9669,28349.22%
AMZN221209P000950002022-12-06 3:59PM EST95.006.826.707.00+2.57+60.47%7767,99854.98%
AMZN221209P000960002022-12-06 3:59PM EST96.007.827.608.00+2.66+51.55%4015,29160.55%
AMZN221209P000970002022-12-06 3:56PM EST97.008.768.608.95+2.64+43.14%3363,28662.50%
AMZN221209P000980002022-12-06 3:44PM EST98.009.809.659.85+2.80+40.00%2951,40058.40%
AMZN221209P000990002022-12-06 2:58PM EST99.0010.5010.6510.95+2.40+29.63%1961,70755.86%
AMZN221209P001000002022-12-06 3:59PM EST100.0011.7611.6011.95+2.71+29.94%3263,52053.91%
AMZN221209P001010002022-12-06 1:49PM EST101.0012.2212.5512.85+2.08+20.51%3847771.48%
AMZN221209P001020002022-12-06 3:06PM EST102.0013.3713.6013.95+2.40+21.88%78960.94%
AMZN221209P001030002022-12-06 3:00PM EST103.0014.4514.5514.95+2.40+19.92%624291.02%
AMZN221209P001040002022-12-06 11:31AM EST104.0014.4515.5515.95+2.15+17.48%1015695.51%
AMZN221209P001050002022-12-06 3:14PM EST105.0016.5516.5516.85+2.55+18.21%14144987.89%
AMZN221209P001060002022-12-05 11:28AM EST106.0013.6517.5017.900.00-219798.44%
AMZN221209P001070002022-12-06 10:25AM EST107.0017.7518.5018.90+2.05+13.06%212102.34%
AMZN221209P001080002022-12-05 2:31PM EST108.0016.9019.6019.950.00-35681.25%
AMZN221209P001090002022-12-02 1:09PM EST109.0014.8120.5520.950.00-2050.00%
AMZN221209P001100002022-12-06 1:04PM EST110.0021.2021.5521.95+2.60+13.98%21550.00%
AMZN221209P001110002022-12-02 9:58AM EST111.0016.7522.6522.950.00-10199.61%
AMZN221209P001120002022-12-05 3:52PM EST112.0021.0023.5523.900.00-98121.48%
AMZN221209P001130002022-12-02 12:30PM EST113.0018.5524.6024.950.00-3096.88%
AMZN221209P001140002022-12-06 3:06PM EST114.0025.3525.5525.95+4.45+21.29%20050.00%
AMZN221209P001150002022-12-02 3:51PM EST115.0021.0526.5526.950.00-51350.00%
AMZN221209P001160002022-12-06 10:31AM EST116.0026.7727.5027.90+4.77+21.68%20135.94%
AMZN221209P001170002022-12-05 9:50AM EST117.0023.2028.5028.950.00-20146.48%
AMZN221209P001180002022-12-02 9:40AM EST118.0023.0529.5529.950.00-2050.00%
AMZN221209P001190002022-12-05 11:13AM EST119.0025.6730.5530.950.00-1050.00%
AMZN221209P001200002022-12-06 3:05PM EST120.0031.2531.5531.90+5.40+20.89%20149.61%
AMZN221209P001210002022-11-11 10:21AM EST121.0021.1032.5532.950.00--050.00%
AMZN221209P001220002022-11-04 8:42AM EST122.0031.9727.6528.100.00-100.00%
AMZN221209P001230002022-10-28 9:05AM EST123.0023.6729.1529.850.00-100.00%
AMZN221209P001240002022-11-09 9:42AM EST124.0035.4535.5535.950.00-1050.00%
AMZN221209P001250002022-11-21 10:17AM EST125.0032.7036.5536.950.00-1050.00%
AMZN221209P001260002022-11-25 12:15PM EST126.0032.4037.5037.950.00-10176.56%
AMZN221209P001270002022-11-18 10:22AM EST127.0032.5938.5038.950.00-30179.69%
AMZN221209P001280002022-10-28 10:40AM EST128.0027.2134.2034.750.00-200.00%
AMZN221209P001290002022-10-28 9:37AM EST129.0029.3435.3035.750.00-1400.00%
AMZN221209P001300002022-11-30 1:30PM EST130.0037.6041.5541.900.00-10180.47%
AMZN221209P001350002022-12-05 1:54PM EST135.0043.6046.5546.900.00-40194.92%
AMZN221209P001400002022-12-05 2:09PM EST140.0048.8051.6051.950.00-290167.19%
AMZN221209P001450002022-11-16 3:06PM EST145.0048.1056.5556.900.00-200221.48%
AMZN221209P001500002022-10-31 2:21PM EST150.0047.9853.3053.650.00--00.00%
AMZN221209P001550002022-11-07 10:29AM EST155.0065.4066.6066.950.00-10198.44%
AMZN221209P001700002022-12-06 3:24PM EST170.0081.7381.5581.95+2.79+3.53%80100.00%