Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
186.13-2.92 (-1.54%)
At close: 04:00PM EDT
185.32 -0.81 (-0.44%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240419C000650002024-03-25 10:55AM EDT65.00114.86120.65121.650.00-182259.38%
AMZN240419C000700002024-04-11 2:11PM EDT70.00119.18115.75116.700.00-856285.16%
AMZN240419C000750002024-04-11 11:41AM EDT75.00111.95110.95111.550.00-467273.44%
AMZN240419C000800002024-04-11 3:59PM EDT80.00109.16105.75106.600.00-1,4604,588228.13%
AMZN240419C000850002024-04-01 9:36AM EDT85.0097.95100.95101.500.00-1227231.25%
AMZN240419C000900002024-04-12 12:04PM EDT90.0097.3995.8096.55-2.16-2.17%1567198.44%
AMZN240419C000950002024-04-11 2:48PM EDT95.0094.5790.7091.650.00-5685184.38%
AMZN240419C001000002024-04-12 1:18PM EDT100.0085.8585.8086.55-3.72-4.15%71,571171.88%
AMZN240419C001050002024-04-12 12:24PM EDT105.0081.1480.8581.50-1.79-2.16%20931158.98%
AMZN240419C001100002024-04-11 3:59PM EDT110.0079.1775.7576.700.00-851,796160.55%
AMZN240419C001150002024-04-12 2:14PM EDT115.0070.8770.6571.70+1.07+1.53%71,808135.55%
AMZN240419C001200002024-04-12 1:17PM EDT120.0065.9065.8566.65-2.10-3.09%253,000140.23%
AMZN240419C001250002024-04-12 3:48PM EDT125.0060.9560.8561.75-2.07-3.28%2433,023135.16%
AMZN240419C001300002024-04-12 3:56PM EDT130.0056.0555.8056.65-3.56-5.97%145,667113.67%
AMZN240419C001350002024-04-12 2:25PM EDT135.0050.5050.7051.70-4.07-7.46%424,86598.83%
AMZN240419C001400002024-04-12 2:36PM EDT140.0045.8946.0046.70-3.71-7.48%7413,730104.88%
AMZN240419C001450002024-04-12 3:56PM EDT145.0041.1040.9041.75-3.60-8.05%1018,01091.80%
AMZN240419C001500002024-04-12 3:55PM EDT150.0036.1035.9036.60-3.20-8.14%7614,58775.00%
AMZN240419C001525002024-04-12 11:51AM EDT152.5035.3533.4534.20+1.85+5.52%12775.68%
AMZN240419C001550002024-04-12 3:14PM EDT155.0031.3030.8531.75-3.38-9.75%5327,02768.85%
AMZN240419C001575002024-04-12 3:09PM EDT157.5028.0528.4529.25-4.12-12.81%273566.60%
AMZN240419C001600002024-04-12 3:47PM EDT160.0026.1525.8526.80-3.20-10.90%1528,55260.06%
AMZN240419C001625002024-04-12 3:14PM EDT162.5022.9023.4024.20-4.25-15.65%5345153.52%
AMZN240419C001650002024-04-12 3:59PM EDT165.0021.3720.8521.70-3.63-14.52%28811,11762.60%
AMZN240419C001675002024-04-12 3:14PM EDT167.5018.1518.4019.25-4.15-18.61%6126557.81%
AMZN240419C001700002024-04-12 3:50PM EDT170.0016.2816.0016.80-3.17-16.30%59415,72452.73%
AMZN240419C001725002024-04-12 3:50PM EDT172.5013.8613.5514.60-3.26-19.04%21660552.10%
AMZN240419C001750002024-04-12 3:59PM EDT175.0011.7011.3512.00-2.80-19.31%6,70927,09043.56%
AMZN240419C001775002024-04-12 3:49PM EDT177.509.059.259.55-2.92-24.39%7771,17337.45%
AMZN240419C001800002024-04-12 3:59PM EDT180.007.087.107.30-2.53-26.33%2,65232,52633.52%
AMZN240419C001825002024-04-12 3:58PM EDT182.505.155.155.30-2.45-32.24%1,3405,40731.03%
AMZN240419C001850002024-04-12 3:59PM EDT185.003.503.453.60-1.95-35.78%18,05836,70729.27%
AMZN240419C001875002024-04-12 3:59PM EDT187.502.132.112.15-1.52-41.64%17,88610,18926.95%
AMZN240419C001900002024-04-12 3:59PM EDT190.001.191.151.20-1.10-48.03%35,73035,39226.05%
AMZN240419C001925002024-04-12 3:59PM EDT192.500.620.590.63-0.68-52.31%11,32912,90225.83%
AMZN240419C001950002024-04-12 3:59PM EDT195.000.290.290.31-0.37-56.06%8,17222,05325.83%
AMZN240419C001975002024-04-12 3:59PM EDT197.500.160.140.16-0.17-51.52%9,0528,71726.56%
AMZN240419C002000002024-04-12 3:59PM EDT200.000.070.070.08-0.09-56.25%3,84020,16427.25%
AMZN240419C002025002024-04-12 3:59PM EDT202.500.040.040.05-0.05-55.56%1,3031,59228.91%
AMZN240419C002050002024-04-12 3:36PM EDT205.000.030.030.04-0.01-25.00%1,0604,54031.45%
AMZN240419C002075002024-04-12 2:31PM EDT207.500.030.010.040.00-50754234.77%
AMZN240419C002100002024-04-12 3:36PM EDT210.000.020.010.03-0.01-33.33%1,3596,18136.72%
AMZN240419C002150002024-04-12 2:50PM EDT215.000.020.000.020.00-6231,99441.02%
AMZN240419C002200002024-04-12 2:35PM EDT220.000.020.000.040.00-8961,67250.59%
AMZN240419C002250002024-04-12 2:32PM EDT225.000.010.000.020.00-2143,82952.34%
AMZN240419C002300002024-04-12 11:54AM EDT230.000.010.000.020.00-2144,73353.91%
AMZN240419C002350002024-04-01 3:29PM EDT235.000.010.000.010.00-13,07454.69%
AMZN240419C002400002024-04-12 9:41AM EDT240.000.010.000.010.00-202,20759.38%
AMZN240419C002450002024-04-12 9:48AM EDT245.000.010.000.010.00-181964.06%
AMZN240419C002500002024-04-02 1:47PM EDT250.000.010.000.020.00-748171.88%
AMZN240419C002550002024-04-09 1:53PM EDT255.000.010.000.010.00-11,03771.88%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240419P000650002024-04-12 10:12AM EDT65.000.010.000.010.00-1379231.25%
AMZN240419P000700002024-03-11 1:13PM EDT70.000.010.000.020.00-1374228.13%
AMZN240419P000750002024-02-16 12:40PM EDT75.000.010.000.050.00-2728231.25%
AMZN240419P000800002024-04-09 11:12AM EDT80.000.010.000.010.00-22,108187.50%
AMZN240419P000850002024-04-10 11:53AM EDT85.000.010.000.010.00-5442175.00%
AMZN240419P000900002024-04-10 11:56AM EDT90.000.010.000.010.00-2001,613162.50%
AMZN240419P000950002024-04-12 2:48PM EDT95.000.010.000.010.00-9482,665150.00%
AMZN240419P001000002024-04-12 2:48PM EDT100.000.010.000.010.00-1,1006,972140.63%
AMZN240419P001050002024-04-12 2:48PM EDT105.000.010.000.010.00-3078,508131.25%
AMZN240419P001100002024-04-08 9:30AM EDT110.000.020.000.010.00-25,225118.75%
AMZN240419P001150002024-04-08 1:03PM EDT115.000.010.000.010.00-512,129109.38%
AMZN240419P001200002024-04-12 3:39PM EDT120.000.010.000.010.00-7913,609100.00%
AMZN240419P001250002024-04-12 2:54PM EDT125.000.010.000.010.00-16014,89593.75%
AMZN240419P001300002024-04-12 3:54PM EDT130.000.010.010.030.00-1,99813,21895.31%
AMZN240419P001350002024-04-12 2:28PM EDT135.000.010.000.020.00-8110,99279.69%
AMZN240419P001400002024-04-12 2:58PM EDT140.000.020.010.030.00-22513,25277.34%
AMZN240419P001450002024-04-12 3:39PM EDT145.000.030.010.030.00-11112,73367.97%
AMZN240419P001500002024-04-12 3:03PM EDT150.000.040.010.04+0.02+100.00%1,22720,85661.33%
AMZN240419P001525002024-04-12 3:01PM EDT152.500.040.010.04+0.01+33.33%1424257.03%
AMZN240419P001550002024-04-12 3:42PM EDT155.000.040.030.05+0.01+33.33%27328,60155.86%
AMZN240419P001575002024-04-12 3:16PM EDT157.500.050.040.07+0.01+25.00%1,7492,35653.71%
AMZN240419P001600002024-04-12 3:51PM EDT160.000.050.050.070.00-1,68916,84250.00%
AMZN240419P001625002024-04-12 3:49PM EDT162.500.070.070.09+0.01+16.67%1961,49948.24%
AMZN240419P001650002024-04-12 3:56PM EDT165.000.080.080.09+0.01+14.29%63615,19043.56%
AMZN240419P001675002024-04-12 3:59PM EDT167.500.100.100.13+0.02+25.00%8882,92041.41%
AMZN240419P001700002024-04-12 3:59PM EDT170.000.140.140.16+0.04+40.00%2,47214,00137.89%
AMZN240419P001725002024-04-12 3:59PM EDT172.500.210.200.22+0.08+61.54%2,0203,32835.11%
AMZN240419P001750002024-04-12 3:59PM EDT175.000.310.310.35+0.14+82.35%9,31122,55133.30%
AMZN240419P001775002024-04-12 3:59PM EDT177.500.500.490.52+0.24+92.31%2,3949,25430.84%
AMZN240419P001800002024-04-12 3:59PM EDT180.000.820.810.85+0.43+110.26%14,24714,53629.25%
AMZN240419P001825002024-04-12 3:59PM EDT182.501.341.331.38+0.69+106.15%8,2745,62327.83%
AMZN240419P001850002024-04-12 3:59PM EDT185.002.132.102.18+1.03+93.64%21,5549,02626.42%
AMZN240419P001875002024-04-12 3:59PM EDT187.503.303.253.35+1.44+77.42%6,9603,66725.27%
AMZN240419P001900002024-04-12 3:52PM EDT190.005.054.805.00+2.05+68.33%4,6644,18525.24%
AMZN240419P001925002024-04-12 3:17PM EDT192.507.406.706.95+2.90+64.44%1414,14825.07%
AMZN240419P001950002024-04-12 3:45PM EDT195.009.358.659.35+3.10+49.60%24360929.25%
AMZN240419P001975002024-04-12 3:53PM EDT197.5011.8511.1511.75+3.40+40.24%325832.52%
AMZN240419P002000002024-04-12 10:25AM EDT200.0012.7013.4014.00+1.95+18.14%344229.79%
AMZN240419P002025002024-04-12 2:49PM EDT202.5016.9515.9016.75+3.80+28.90%1203842.24%
AMZN240419P002050002024-04-12 2:49PM EDT205.0019.4518.5019.25+3.10+18.96%1,1831,14746.83%
AMZN240419P002075002024-04-10 3:18PM EDT207.5022.2521.0521.750.00-101451.27%
AMZN240419P002100002024-04-12 1:27PM EDT210.0024.6523.5524.25+3.85+18.51%65355.57%
AMZN240419P002150002024-04-12 9:45AM EDT215.0027.0528.5029.15-2.30-7.84%1660.06%
AMZN240419P002200002024-04-11 3:07PM EDT220.0030.6433.6034.250.00-1052.73%
AMZN240419P002250002024-04-11 3:08PM EDT225.0039.6938.5539.15+4.05+11.36%1074.80%
AMZN240419P002300002024-02-21 1:15PM EDT230.0062.4050.8051.400.00-10199.24%
AMZN240419P002350002024-03-14 3:39PM EDT235.0056.5448.4549.150.00-8088.48%
AMZN240419P002450002024-04-12 10:33AM EDT245.0057.9558.4059.150.00-60101.17%
AMZN240419P002550002024-03-25 10:55AM EDT255.0075.3868.5569.150.00-10113.09%