Advertisement
Advertisement
U.S. markets close in 2 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.81+4.98 (+3.61%)
As of 01:27PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220812C000550002022-08-09 1:48PM EDT55.0082.5087.5087.700.00-1450.00%
AMZN220812C000600002022-08-09 10:50AM EDT60.0077.4582.5082.700.00-550.00%
AMZN220812C000650002022-08-03 9:42AM EDT65.0072.1677.4577.700.00-130.00%
AMZN220812C000700002022-07-18 11:46AM EDT70.0047.2772.4572.650.00--600.00%
AMZN220812C000750002022-07-20 1:10PM EDT75.0047.0067.4067.650.00-11430.00%
AMZN220812C000800002022-08-10 10:58AM EDT80.0062.2062.4562.70-1.15-1.82%33570.00%
AMZN220812C000850002022-08-05 3:38PM EDT85.0055.2357.4057.600.00-1930.00%
AMZN220812C000900002022-08-05 11:04AM EDT90.0051.4252.3052.600.00-52120.00%
AMZN220812C000950002022-08-04 3:47PM EDT95.0047.6047.4047.650.00-1170.00%
AMZN220812C000990002022-08-03 1:53PM EDT99.0040.9043.4043.600.00-2120.00%
AMZN220812C001000002022-08-10 9:42AM EDT100.0041.9442.4042.70+3.17+8.18%112350.00%
AMZN220812C001010002022-08-04 1:10PM EDT101.0041.6541.4041.650.00-5390.00%
AMZN220812C001020002022-08-03 9:49AM EDT102.0035.2540.4540.650.00-240.00%
AMZN220812C001030002022-08-02 12:04PM EDT103.0033.7339.4039.650.00-1140.00%
AMZN220812C001040002022-08-10 9:54AM EDT104.0037.9538.4038.70+4.42+13.18%61910.00%
AMZN220812C001050002022-08-10 9:54AM EDT105.0036.9537.4037.70+1.87+5.33%61830.00%
AMZN220812C001060002022-08-08 10:48AM EDT106.0035.8036.4536.700.00-402050.00%
AMZN220812C001070002022-08-10 9:54AM EDT107.0034.8535.4535.70+5.35+18.14%11300.00%
AMZN220812C001080002022-08-05 3:51PM EDT108.0032.8534.4534.700.00-62100.00%
AMZN220812C001090002022-08-08 3:43PM EDT109.0030.2533.4033.650.00-13740.00%
AMZN220812C001100002022-08-10 11:53AM EDT110.0032.5532.4532.70+4.74+17.04%231,1400.00%
AMZN220812C001110002022-08-09 1:03PM EDT111.0026.6231.3031.550.00-187040.00%
AMZN220812C001120002022-08-10 9:57AM EDT112.0029.5830.4530.70+1.00+3.50%39730.00%
AMZN220812C001130002022-08-10 11:28AM EDT113.0029.1029.4029.65+4.28+17.24%2524550.00%
AMZN220812C001140002022-08-10 12:46PM EDT114.0028.6728.4528.70+5.58+24.17%1107810.00%
AMZN220812C001150002022-08-10 12:18PM EDT115.0027.2527.4527.65+4.63+20.47%121,0280.00%
AMZN220812C001160002022-08-10 11:49AM EDT116.0026.5826.4526.65+4.73+21.65%27110.00%
AMZN220812C001170002022-08-10 12:38PM EDT117.0025.7025.4025.70+4.78+22.85%121,0440.00%
AMZN220812C001180002022-08-10 11:16AM EDT118.0024.3124.4024.65+4.49+22.65%1086120.00%
AMZN220812C001190002022-08-10 12:55PM EDT119.0023.5623.3523.65+4.67+24.72%37990.00%
AMZN220812C001200002022-08-10 1:01PM EDT120.0022.2322.4022.65+4.39+24.61%8252,3240.00%
AMZN220812C001210002022-08-10 1:02PM EDT121.0021.2521.3521.60+4.42+26.26%2206460.00%
AMZN220812C001220002022-08-10 12:40PM EDT122.0020.7820.4520.65+4.95+31.27%416850.00%
AMZN220812C001230002022-08-10 1:03PM EDT123.0019.2919.3519.55+4.73+32.49%381,0750.00%
AMZN220812C001240002022-08-10 11:53AM EDT124.0018.4018.4018.65+4.57+33.04%711,1220.00%
AMZN220812C001250002022-08-10 12:06PM EDT125.0017.2717.4517.65+4.57+35.98%271,9910.00%
AMZN220812C001260002022-08-10 12:23PM EDT126.0016.0516.4516.65+4.45+38.36%1021,2370.00%
AMZN220812C001270002022-08-10 12:23PM EDT127.0015.0515.4515.65+4.11+37.57%341,0400.00%
AMZN220812C001280002022-08-10 1:01PM EDT128.0014.2514.4514.65+4.30+43.22%941,3510.00%
AMZN220812C001290002022-08-10 12:02PM EDT129.0013.3613.4513.70+4.41+49.27%209440.00%
AMZN220812C001300002022-08-10 12:47PM EDT130.0012.6112.4512.70+4.56+56.65%2616,6990.00%
AMZN220812C001310002022-08-10 1:04PM EDT131.0011.3111.4511.70+4.16+58.18%1352,4700.00%
AMZN220812C001320002022-08-10 12:18PM EDT132.0010.2010.5010.70+3.96+63.46%1771,9890.00%
AMZN220812C001330002022-08-10 12:21PM EDT133.009.169.509.70+3.76+69.63%1911,1650.00%
AMZN220812C001340002022-08-10 12:47PM EDT134.008.648.558.75+3.99+85.81%3572,0390.00%
AMZN220812C001350002022-08-10 12:51PM EDT135.007.607.607.70+3.70+94.87%9785,9920.00%
AMZN220812C001360002022-08-10 1:00PM EDT136.006.656.606.70+3.39+103.99%6922,0310.00%
AMZN220812C001370002022-08-10 1:02PM EDT137.005.555.805.85+2.89+108.65%1,2376,12625.78%
AMZN220812C001380002022-08-10 1:10PM EDT138.004.934.904.95+2.84+135.89%2,5215,25428.13%
AMZN220812C001390002022-08-10 1:10PM EDT139.004.124.104.20+2.46+148.19%2,3353,40932.32%
AMZN220812C001400002022-08-10 1:12PM EDT140.003.353.253.35+2.09+165.87%11,84914,84930.66%
AMZN220812C001410002022-08-10 1:10PM EDT141.002.612.582.62+1.66+174.74%7,1546,16730.32%
AMZN220812C001420002022-08-10 1:12PM EDT142.002.001.961.98+1.30+185.71%16,6936,30430.03%
AMZN220812C001430002022-08-10 1:11PM EDT143.001.441.431.45+0.93+182.35%18,5856,52529.93%
AMZN220812C001440002022-08-10 1:10PM EDT144.001.011.011.03+0.65+180.56%17,0407,00530.03%
AMZN220812C001450002022-08-10 1:11PM EDT145.000.710.690.70+0.44+162.96%28,81015,54329.98%
AMZN220812C001460002022-08-10 1:09PM EDT146.000.450.460.47+0.26+136.84%6,1905,03230.27%
AMZN220812C001470002022-08-10 1:12PM EDT147.000.300.290.30+0.16+114.29%3,6547,29030.37%
AMZN220812C001480002022-08-10 1:08PM EDT148.000.170.180.20+0.07+70.00%2,3574,04531.15%
AMZN220812C001490002022-08-10 1:02PM EDT149.000.100.110.12+0.02+25.00%3,2654,60131.15%
AMZN220812C001500002022-08-10 1:08PM EDT150.000.080.070.08+0.02+33.33%10,55515,43632.13%
AMZN220812C001525002022-08-10 1:11PM EDT152.500.030.030.040.00-1,9674,28736.13%
AMZN220812C001550002022-08-10 12:54PM EDT155.000.020.010.02+0.01+100.00%7356,74039.45%
AMZN220812C001575002022-08-10 12:51PM EDT157.500.010.000.010.00-1,0743,51342.19%
AMZN220812C001600002022-08-10 1:00PM EDT160.000.010.000.010.00-4866,97848.44%
AMZN220812C001625002022-08-10 9:36AM EDT162.500.010.000.010.00-60167150.00%
AMZN220812C001650002022-08-10 11:54AM EDT165.000.010.000.010.00-1343,64156.25%
AMZN220812C001700002022-08-10 9:30AM EDT170.000.010.000.010.00-13,38265.63%
AMZN220812C001750002022-08-10 9:30AM EDT175.000.010.000.010.00-11,40275.00%
AMZN220812C001800002022-08-05 11:17AM EDT180.000.020.000.010.00-832184.38%
AMZN220812C001850002022-08-05 3:56PM EDT185.000.010.000.010.00-85,20793.75%
AMZN220812C001900002022-08-09 9:36AM EDT190.000.010.000.010.00-2120103.13%
AMZN220812C001950002022-08-04 11:49AM EDT195.000.010.000.010.00--300112.50%
AMZN220812C002000002022-08-09 1:19PM EDT200.000.010.000.010.00-937118.75%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220812P000550002022-08-08 3:26PM EDT55.000.010.000.010.00-364325.00%
AMZN220812P000600002022-08-09 9:46AM EDT60.000.010.000.010.00-2329300.00%
AMZN220812P000650002022-08-09 9:30AM EDT65.000.010.000.010.00-5226275.00%
AMZN220812P000700002022-07-29 9:33AM EDT70.000.010.000.010.00-25,089250.00%
AMZN220812P000750002022-08-05 10:46AM EDT75.000.010.000.010.00-100202225.00%
AMZN220812P000800002022-08-05 1:28PM EDT80.000.010.000.000.00-31,68650.00%
AMZN220812P000850002022-08-09 9:30AM EDT85.000.010.000.010.00-5942187.50%
AMZN220812P000900002022-08-05 3:20PM EDT90.000.010.000.010.00-62,577165.63%
AMZN220812P000950002022-08-09 1:58PM EDT95.000.010.000.010.00-81,944146.88%
AMZN220812P000990002022-08-05 10:33AM EDT99.000.010.000.000.00-139150.00%
AMZN220812P001000002022-08-09 3:40PM EDT100.000.010.000.010.00-503,423131.25%
AMZN220812P001010002022-08-09 9:45AM EDT101.000.010.000.010.00-16,777125.00%
AMZN220812P001020002022-08-08 10:48AM EDT102.000.010.000.000.00-31,25450.00%
AMZN220812P001030002022-08-05 2:57PM EDT103.000.010.000.000.00-1932,27150.00%
AMZN220812P001040002022-08-09 10:01AM EDT104.000.010.000.000.00-2577950.00%
AMZN220812P001050002022-08-10 10:28AM EDT105.000.010.000.010.00-51,052112.50%
AMZN220812P001060002022-08-10 10:17AM EDT106.000.010.000.01-0.01-50.00%1426109.38%
AMZN220812P001070002022-08-09 3:12PM EDT107.000.010.000.010.00-201645106.25%
AMZN220812P001080002022-08-09 9:39AM EDT108.000.010.000.010.00-1532103.13%
AMZN220812P001090002022-08-08 10:54AM EDT109.000.010.000.010.00-211,374100.00%
AMZN220812P001100002022-08-10 10:05AM EDT110.000.010.000.000.00-35,74450.00%
AMZN220812P001110002022-08-10 11:48AM EDT111.000.010.000.010.00-161,94793.75%
AMZN220812P001120002022-08-10 9:55AM EDT112.000.010.000.010.00-121,84990.63%
AMZN220812P001130002022-08-09 12:04PM EDT113.000.010.000.010.00-1,2034,03887.50%
AMZN220812P001140002022-08-10 9:30AM EDT114.000.010.000.010.00-71,65884.38%
AMZN220812P001150002022-08-10 10:33AM EDT115.000.010.000.010.00-203,29881.25%
AMZN220812P001160002022-08-10 12:33PM EDT116.000.010.000.01-0.01-50.00%61,44278.13%
AMZN220812P001170002022-08-10 9:30AM EDT117.000.010.000.01-0.01-50.00%12,45275.00%
AMZN220812P001180002022-08-10 10:24AM EDT118.000.010.000.01-0.01-50.00%621,67871.88%
AMZN220812P001190002022-08-10 11:09AM EDT119.000.010.000.01-0.01-50.00%41,96868.75%
AMZN220812P001200002022-08-10 12:52PM EDT120.000.010.000.01-0.02-66.67%723,33667.19%
AMZN220812P001210002022-08-10 10:42AM EDT121.000.010.000.01-0.02-66.67%331,46364.06%
AMZN220812P001220002022-08-10 12:36PM EDT122.000.010.000.01-0.02-66.67%5644,88860.94%
AMZN220812P001230002022-08-10 1:00PM EDT123.000.010.010.02-0.04-80.00%3381,81165.63%
AMZN220812P001240002022-08-10 12:23PM EDT124.000.020.010.02-0.03-60.00%2352,86862.50%
AMZN220812P001250002022-08-10 1:04PM EDT125.000.010.010.02-0.07-87.50%1,1394,96559.38%
AMZN220812P001260002022-08-10 1:01PM EDT126.000.020.010.02-0.07-77.78%1861,76656.25%
AMZN220812P001270002022-08-10 12:45PM EDT127.000.020.010.02-0.10-83.33%4951,98153.13%
AMZN220812P001280002022-08-10 12:50PM EDT128.000.020.020.03-0.15-88.24%4893,96153.13%
AMZN220812P001290002022-08-10 12:42PM EDT129.000.030.020.03-0.17-85.00%3292,40250.78%
AMZN220812P001300002022-08-10 1:11PM EDT130.000.030.030.04-0.26-89.66%3,79211,49749.61%
AMZN220812P001310002022-08-10 1:07PM EDT131.000.030.030.04-0.35-92.11%7522,95846.09%
AMZN220812P001320002022-08-10 1:08PM EDT132.000.060.050.06-0.45-88.24%1,1485,36445.31%
AMZN220812P001330002022-08-10 12:58PM EDT133.000.070.060.07-0.60-89.55%1,5016,90442.77%
AMZN220812P001340002022-08-10 1:02PM EDT134.000.100.090.10-0.78-88.64%2,0376,63941.80%
AMZN220812P001350002022-08-10 1:12PM EDT135.000.130.120.13-0.97-88.18%10,12510,23439.84%
AMZN220812P001360002022-08-10 1:09PM EDT136.000.180.170.18-1.26-87.50%2,8256,32338.57%
AMZN220812P001370002022-08-10 1:04PM EDT137.000.290.250.27-1.52-83.98%5,3668,48938.09%
AMZN220812P001380002022-08-10 1:10PM EDT138.000.370.360.37-1.93-83.91%9,3774,07136.72%
AMZN220812P001390002022-08-10 1:09PM EDT139.000.540.540.55-2.30-80.99%5,5905,28136.62%
AMZN220812P001400002022-08-10 1:12PM EDT140.000.720.740.75-2.73-79.13%27,7666,93035.55%
AMZN220812P001410002022-08-10 1:11PM EDT141.001.031.021.04-3.02-74.57%13,0163,76635.06%
AMZN220812P001420002022-08-10 1:11PM EDT142.001.401.401.42-3.45-71.13%12,6734,33534.79%
AMZN220812P001430002022-08-10 1:09PM EDT143.001.941.911.94-3.76-65.96%12,7461,70235.57%
AMZN220812P001440002022-08-10 1:01PM EDT144.002.682.432.47-3.89-59.21%2,3641,87934.84%
AMZN220812P001450002022-08-10 1:09PM EDT145.003.203.103.15-4.30-57.33%1,7061,48835.45%
AMZN220812P001460002022-08-10 12:55PM EDT146.003.953.853.90-4.35-52.41%1,15190236.08%
AMZN220812P001470002022-08-10 1:09PM EDT147.004.834.804.90-4.47-48.06%16073441.75%
AMZN220812P001480002022-08-10 1:00PM EDT148.005.805.605.65-4.38-43.03%21731239.99%
AMZN220812P001490002022-08-10 1:01PM EDT149.006.906.606.70-4.33-38.56%49620746.39%
AMZN220812P001500002022-08-10 12:51PM EDT150.007.507.557.70-4.65-38.27%38447251.07%
AMZN220812P001525002022-08-10 12:35PM EDT152.509.909.8510.10-6.16-38.36%27610852.83%
AMZN220812P001550002022-08-10 11:41AM EDT155.0012.7012.3512.60-2.75-17.80%424262.31%
AMZN220812P001575002022-08-10 10:01AM EDT157.5016.2014.8515.10-3.05-15.84%1071.39%
AMZN220812P001600002022-08-10 11:30AM EDT160.0017.7517.4517.55-4.65-20.76%162281.54%
AMZN220812P001625002022-08-10 11:16AM EDT162.5020.1519.8520.20-4.75-19.08%10-91.60%
AMZN220812P001650002022-08-08 2:19PM EDT165.0026.2822.3522.600.00-1696.48%
AMZN220812P001700002022-08-08 9:40AM EDT170.0026.4027.3527.600.00-10111.91%
AMZN220812P001800002022-08-05 11:56AM EDT180.0039.7037.3537.600.00-100140.23%
AMZN220812P001900002022-08-09 9:31AM EDT190.0052.0547.4047.500.00-137163.28%
AMZN220812P002000002022-08-10 12:45PM EDT200.0057.4557.5057.65-5.00-8.01%22199.80%
Advertisement
Advertisement