Canada markets open in 2 hours 59 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
186.89-0.34 (-0.18%)
At close: 04:00PM EDT
186.28 -0.61 (-0.33%)
Pre-Market: 06:31AM EDT
In The Money
Show:ListStraddle
CallsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240614C001000002024-06-10 10:57AM EDT100.0086.400.000.000.00-200.00%
AMZN240614C001050002024-06-12 10:40AM EDT105.0082.450.000.000.00-200.00%
AMZN240614C001100002024-06-11 11:09AM EDT110.0076.320.000.000.00-500.00%
AMZN240614C001150002024-06-12 10:41AM EDT115.0073.000.000.000.00-800.00%
AMZN240614C001200002024-06-10 9:54AM EDT120.0065.040.000.000.00-1000.00%
AMZN240614C001250002024-06-12 12:19PM EDT125.0062.160.000.000.00-100.00%
AMZN240614C001300002024-06-12 1:14PM EDT130.0057.100.000.000.00-100.00%
AMZN240614C001350002024-06-12 9:58AM EDT135.0052.500.000.000.00-200.00%
AMZN240614C001400002024-06-12 11:11AM EDT140.0048.060.000.000.00-12500.00%
AMZN240614C001450002024-06-12 11:11AM EDT145.0043.250.000.000.00-100.00%
AMZN240614C001480002024-06-03 11:59AM EDT148.0030.000.000.000.00-600.00%
AMZN240614C001500002024-06-12 2:25PM EDT150.0035.610.000.000.00-500.00%
AMZN240614C001550002024-06-12 3:46PM EDT155.0031.850.000.000.00-8200.00%
AMZN240614C001575002024-06-07 2:40PM EDT157.5028.000.000.000.00-3300.00%
AMZN240614C001600002024-06-12 3:57PM EDT160.0027.270.000.000.00-300.00%
AMZN240614C001625002024-06-12 3:28PM EDT162.5023.900.000.000.00-400.00%
AMZN240614C001650002024-06-12 3:06PM EDT165.0021.620.000.000.00-4500.00%
AMZN240614C001675002024-06-12 2:37PM EDT167.5018.350.000.000.00-100.00%
AMZN240614C001700002024-06-12 3:25PM EDT170.0016.780.000.000.00-15600.00%
AMZN240614C001725002024-06-12 3:50PM EDT172.5014.860.000.000.00-700.00%
AMZN240614C001750002024-06-12 3:58PM EDT175.0012.350.000.000.00-15200.00%
AMZN240614C001775002024-06-12 3:32PM EDT177.509.150.000.000.00-5800.00%
AMZN240614C001800002024-06-12 3:57PM EDT180.007.400.000.000.00-66600.00%
AMZN240614C001825002024-06-12 3:57PM EDT182.505.010.000.000.00-1,13100.00%
AMZN240614C001850002024-06-12 3:59PM EDT185.002.800.000.000.00-10,03100.00%
AMZN240614C001875002024-06-12 3:59PM EDT187.501.340.000.000.00-54,76001.56%
AMZN240614C001900002024-06-12 3:59PM EDT190.000.510.000.000.00-71,87206.25%
AMZN240614C001925002024-06-12 3:59PM EDT192.500.160.000.000.00-20,292012.50%
AMZN240614C001950002024-06-12 3:59PM EDT195.000.060.000.000.00-7,512012.50%
AMZN240614C001975002024-06-12 3:57PM EDT197.500.020.000.000.00-2,533012.50%
AMZN240614C002000002024-06-12 3:56PM EDT200.000.020.000.000.00-2,536025.00%
AMZN240614C002025002024-06-12 3:50PM EDT202.500.010.000.000.00-96025.00%
AMZN240614C002050002024-06-12 3:27PM EDT205.000.010.000.000.00-457025.00%
AMZN240614C002075002024-06-12 10:21AM EDT207.500.010.000.000.00-1025.00%
AMZN240614C002100002024-06-12 2:28PM EDT210.000.010.000.000.00-5025.00%
AMZN240614C002150002024-06-12 10:33AM EDT215.000.010.000.000.00-1050.00%
AMZN240614C002200002024-06-12 10:15AM EDT220.000.010.000.000.00-3050.00%
AMZN240614C002250002024-06-11 9:30AM EDT225.000.010.000.000.00-1050.00%
AMZN240614C002300002024-06-11 11:38AM EDT230.000.010.000.000.00-2050.00%
AMZN240614C002350002024-06-11 9:30AM EDT235.000.010.000.000.00-1050.00%
AMZN240614C002400002024-06-10 10:03AM EDT240.000.010.000.000.00-1050.00%
AMZN240614C002450002024-06-06 10:31AM EDT245.000.010.000.000.00--050.00%
AMZN240614C002500002024-06-05 1:03PM EDT250.000.010.000.000.00-461050.00%
AMZN240614C002550002024-06-10 3:40PM EDT255.000.010.000.000.00-14050.00%
PutsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240614P001000002024-06-05 3:01PM EDT100.000.010.000.000.00-3050.00%
AMZN240614P001100002024-06-03 3:49PM EDT110.000.010.000.000.00-300050.00%
AMZN240614P001150002024-05-24 3:44PM EDT115.000.020.000.000.00-600050.00%
AMZN240614P001200002024-06-05 11:14AM EDT120.000.010.000.000.00-200050.00%
AMZN240614P001300002024-06-04 10:13AM EDT130.000.020.000.000.00-6050.00%
AMZN240614P001350002024-06-10 10:33AM EDT135.000.010.000.000.00-1050.00%
AMZN240614P001400002024-06-07 3:45PM EDT140.000.010.000.000.00-56050.00%
AMZN240614P001450002024-06-12 10:19AM EDT145.000.010.000.000.00-4050.00%
AMZN240614P001480002024-06-11 11:04AM EDT148.000.010.000.000.00-1050.00%
AMZN240614P001490002024-06-06 9:46AM EDT149.000.030.000.000.00-3050.00%
AMZN240614P001500002024-06-12 2:06PM EDT150.000.010.000.000.00-1050.00%
AMZN240614P001525002024-06-11 10:05AM EDT152.500.010.000.000.00-9050.00%
AMZN240614P001550002024-06-12 3:43PM EDT155.000.010.000.000.00-2050.00%
AMZN240614P001575002024-06-12 12:36PM EDT157.500.010.000.000.00-11050.00%
AMZN240614P001600002024-06-12 2:20PM EDT160.000.020.000.000.00-110050.00%
AMZN240614P001625002024-06-12 2:26PM EDT162.500.010.000.000.00-9050.00%
AMZN240614P001650002024-06-12 3:53PM EDT165.000.010.000.000.00-51050.00%
AMZN240614P001675002024-06-12 3:24PM EDT167.500.020.000.000.00-29025.00%
AMZN240614P001700002024-06-12 3:53PM EDT170.000.020.000.000.00-184025.00%
AMZN240614P001725002024-06-12 3:55PM EDT172.500.020.000.000.00-292025.00%
AMZN240614P001750002024-06-12 3:55PM EDT175.000.030.000.000.00-733025.00%
AMZN240614P001775002024-06-12 3:49PM EDT177.500.060.000.000.00-1,455012.50%
AMZN240614P001800002024-06-12 3:59PM EDT180.000.120.000.000.00-2,878012.50%
AMZN240614P001825002024-06-12 3:59PM EDT182.500.270.000.000.00-5,49006.25%
AMZN240614P001850002024-06-12 3:59PM EDT185.000.780.000.000.00-15,92803.13%
AMZN240614P001875002024-06-12 3:59PM EDT187.501.820.000.000.00-10,09600.00%
AMZN240614P001900002024-06-12 3:55PM EDT190.003.350.000.000.00-64800.00%
AMZN240614P001925002024-06-12 3:22PM EDT192.505.400.000.000.00-2600.00%
AMZN240614P001950002024-06-12 3:50PM EDT195.008.000.000.000.00-5600.00%
AMZN240614P001975002024-06-12 11:15AM EDT197.509.800.000.000.00-100.00%
AMZN240614P002000002024-06-07 2:04PM EDT200.0014.670.000.000.00-5000.00%
AMZN240614P002025002024-06-11 2:14PM EDT202.5016.630.000.000.00-100.00%
AMZN240614P002050002024-06-11 12:32PM EDT205.0020.300.000.000.00-200.00%
AMZN240614P002100002024-06-12 11:42AM EDT210.0021.750.000.000.00-200.00%
AMZN240614P002150002024-06-11 10:54AM EDT215.0028.800.000.000.00-200.00%
AMZN240614P002200002024-06-07 3:32PM EDT220.0035.300.000.000.00-40100.00%
AMZN240614P002250002024-06-07 3:56PM EDT225.0040.400.000.000.00-27000.00%
AMZN240614P002300002024-06-07 3:55PM EDT230.0045.640.000.000.00-40600.00%
AMZN240614P002350002024-06-07 3:15PM EDT235.0050.220.000.000.00-35400.00%
AMZN240614P002400002024-06-07 3:14PM EDT240.0055.210.000.000.00-5000.00%
AMZN240614P002450002024-06-10 1:10PM EDT245.0058.950.000.000.00-100.00%
AMZN240614P002500002024-06-07 2:50PM EDT250.0064.810.000.000.00-8200.00%
AMZN240614P002550002024-06-07 2:52PM EDT255.0069.880.000.000.00-15000.00%