Canada markets close in 2 hours 4 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
191.41-3.08 (-1.58%)
As of 01:56PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240719C000750002024-07-12 11:01AM EDT75.00119.90115.60117.950.00-221385.55%
AMZN240719C000800002024-06-18 3:38PM EDT80.00103.19110.65112.900.00-116122360.94%
AMZN240719C000850002024-07-12 2:01PM EDT85.00111.05105.55107.950.00-17334.18%
AMZN240719C000900002024-07-15 10:11AM EDT90.00105.00101.50102.90-0.88-0.83%1719359.57%
AMZN240719C000950002024-07-11 9:34AM EDT95.00105.2296.3597.150.00-21,165292.19%
AMZN240719C001000002024-07-15 12:07PM EDT100.0093.1991.5592.90-1.65-1.74%4170316.60%
AMZN240719C001050002024-07-12 2:57PM EDT105.0090.8285.9087.950.00-1255272.27%
AMZN240719C001100002024-07-12 3:56PM EDT110.0084.9380.6582.95+0.48+0.57%4440241.99%
AMZN240719C001150002024-07-15 1:15PM EDT115.0076.3376.5077.10-5.12-6.29%15195224.81%
AMZN240719C001200002024-07-15 12:15PM EDT120.0072.0271.4072.10-2.63-3.52%282,387203.52%
AMZN240719C001250002024-07-12 1:35PM EDT125.0070.7966.6068.000.00-131594224.41%
AMZN240719C001300002024-07-15 1:12PM EDT130.0061.3161.5062.10-3.76-5.78%22960176.95%
AMZN240719C001350002024-07-15 1:16PM EDT135.0056.4256.6057.30-4.43-7.28%13600171.88%
AMZN240719C001400002024-07-15 1:16PM EDT140.0051.3451.6051.95-4.48-8.03%4522,217145.70%
AMZN240719C001450002024-07-15 12:24PM EDT145.0047.4046.5546.90-3.55-6.97%131,228128.32%
AMZN240719C001500002024-07-15 12:38PM EDT150.0041.6841.6041.90-2.92-6.55%4010,178116.50%
AMZN240719C001550002024-07-15 1:16PM EDT155.0036.2436.4536.95-3.81-9.51%46,697100.29%
AMZN240719C001600002024-07-15 1:27PM EDT160.0031.7231.5531.85-4.15-11.57%574,59787.50%
AMZN240719C001625002024-07-15 11:26AM EDT162.5032.3829.0529.40+0.33+1.03%15817782.52%
AMZN240719C001650002024-07-15 12:05PM EDT165.0026.6526.6527.05-4.30-13.89%1169,94081.64%
AMZN240719C001675002024-07-11 3:10PM EDT167.5026.9624.1024.450.00-57872.02%
AMZN240719C001700002024-07-15 1:35PM EDT170.0021.9921.6521.85-2.61-10.61%20334,61564.55%
AMZN240719C001725002024-07-12 12:56PM EDT172.5022.5419.2019.450.00-2368260.84%
AMZN240719C001750002024-07-15 1:40PM EDT175.0016.8016.7516.95-2.78-14.20%1255,87955.03%
AMZN240719C001775002024-07-15 12:10PM EDT177.5015.1514.2514.50-1.95-11.40%4365152.25%
AMZN240719C001800002024-07-15 1:35PM EDT180.0012.1411.8012.05-2.70-18.19%40619,82646.19%
AMZN240719C001825002024-07-15 1:31PM EDT182.509.809.459.70-2.34-19.28%4564441.60%
AMZN240719C001850002024-07-15 1:33PM EDT185.007.567.207.35-2.24-22.86%53224,15836.01%
AMZN240719C001875002024-07-15 1:40PM EDT187.505.305.255.40-2.18-28.57%8711,88534.55%
AMZN240719C001900002024-07-15 1:40PM EDT190.003.653.553.65-1.65-31.13%12,79626,85132.47%
AMZN240719C001925002024-07-15 1:40PM EDT192.502.282.272.31-1.42-38.17%17,5345,58131.47%
AMZN240719C001950002024-07-15 1:40PM EDT195.001.391.371.39-1.16-45.49%60,12635,40631.37%
AMZN240719C001975002024-07-15 1:40PM EDT197.500.780.770.79-0.74-48.37%32,17222,35431.52%
AMZN240719C002000002024-07-15 1:41PM EDT200.000.440.420.44-0.41-48.81%86,058124,61632.11%
AMZN240719C002025002024-07-15 1:39PM EDT202.500.240.240.25-0.22-46.81%29,38943,71933.15%
AMZN240719C002050002024-07-15 1:38PM EDT205.000.150.140.15-0.11-44.00%23,89244,15534.67%
AMZN240719C002075002024-07-15 1:32PM EDT207.500.100.080.10-0.06-37.50%5,75712,53836.72%
AMZN240719C002100002024-07-15 1:35PM EDT210.000.070.060.07-0.04-40.00%9,18832,69638.87%
AMZN240719C002125002024-07-15 1:32PM EDT212.500.050.040.05-0.03-37.50%1,8002,22541.02%
AMZN240719C002150002024-07-15 1:35PM EDT215.000.040.030.04-0.01-25.00%4,31314,20843.56%
AMZN240719C002175002024-07-15 1:26PM EDT217.500.010.020.03-0.03-75.00%1,0642,22845.70%
AMZN240719C002200002024-07-15 1:38PM EDT220.000.030.020.03-0.01-25.00%2,69520,45549.22%
AMZN240719C002225002024-07-15 1:04PM EDT222.500.030.010.02+0.01+50.00%3351,28650.00%
AMZN240719C002250002024-07-15 1:34PM EDT225.000.010.010.020.00-1,2696,64651.56%
AMZN240719C002300002024-07-15 1:24PM EDT230.000.010.000.010.00-4973,85253.13%
AMZN240719C002350002024-07-15 9:30AM EDT235.000.010.000.010.00-22,33157.81%
AMZN240719C002400002024-07-15 1:17PM EDT240.000.010.000.010.00-126,33062.50%
AMZN240719C002450002024-07-15 9:30AM EDT245.000.010.000.010.00-63,67768.75%
AMZN240719C002500002024-07-12 2:53PM EDT250.000.040.000.010.00-455,75573.44%
AMZN240719C002550002024-07-15 11:27AM EDT255.000.010.000.000.00-13,80650.00%
AMZN240719C002600002024-07-10 2:17PM EDT260.000.010.000.010.00-154,64784.38%
AMZN240719C002700002024-07-03 11:23AM EDT270.000.010.000.010.00-42,30493.75%
AMZN240719C002800002024-07-12 10:24AM EDT280.000.010.000.010.00-11,114100.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240719P000750002024-07-10 12:50PM EDT75.000.010.000.010.00-12,300243.75%
AMZN240719P000800002024-06-28 3:07PM EDT80.000.010.000.010.00-152231.25%
AMZN240719P000850002024-06-20 11:40AM EDT85.000.020.000.010.00-900948212.50%
AMZN240719P000900002024-05-29 2:12PM EDT90.000.020.000.010.00-31,615196.88%
AMZN240719P000950002024-06-12 2:03PM EDT95.000.010.000.010.00-20691187.50%
AMZN240719P001000002024-07-11 11:28AM EDT100.000.010.000.010.00-31,147175.00%
AMZN240719P001050002024-07-11 2:26PM EDT105.000.010.000.000.00-11,60050.00%
AMZN240719P001100002024-07-01 10:01AM EDT110.000.010.000.010.00-1502,530150.00%
AMZN240719P001150002024-07-11 11:25AM EDT115.000.010.000.010.00-14,599137.50%
AMZN240719P001200002024-07-09 3:20PM EDT120.000.020.000.010.00-2075,096125.00%
AMZN240719P001250002024-07-11 1:18PM EDT125.000.020.000.010.00-97,412115.63%
AMZN240719P001300002024-07-12 10:26AM EDT130.000.020.000.010.00-15,525106.25%
AMZN240719P001350002024-07-12 2:46PM EDT135.000.010.000.010.00-1014,85196.88%
AMZN240719P001400002024-07-15 1:35PM EDT140.000.010.000.010.00-42928,06487.50%
AMZN240719P001450002024-07-15 1:36PM EDT145.000.010.000.010.00-46276,53178.13%
AMZN240719P001500002024-07-15 1:34PM EDT150.000.010.000.020.00-20260,45173.44%
AMZN240719P001550002024-07-15 1:34PM EDT155.000.010.010.02-0.01-50.00%5131,77367.19%
AMZN240719P001600002024-07-15 1:26PM EDT160.000.010.010.02-0.01-50.00%71720,92257.81%
AMZN240719P001625002024-07-15 12:50PM EDT162.500.030.010.030.00-1692,94455.08%
AMZN240719P001650002024-07-15 1:31PM EDT165.000.020.020.03-0.01-33.33%55718,09651.56%
AMZN240719P001675002024-07-15 1:03PM EDT167.500.030.030.040.00-4631,65150.00%
AMZN240719P001700002024-07-15 1:41PM EDT170.000.050.040.05+0.01+33.33%49248,17646.48%
AMZN240719P001725002024-07-15 1:31PM EDT172.500.050.050.060.00-1541,02442.58%
AMZN240719P001750002024-07-15 1:35PM EDT175.000.080.070.08+0.04+100.00%98015,43539.16%
AMZN240719P001775002024-07-15 1:40PM EDT177.500.100.100.12+0.02+22.22%5431,94336.33%
AMZN240719P001800002024-07-15 1:41PM EDT180.000.170.170.18+0.06+54.55%4,18730,11433.40%
AMZN240719P001825002024-07-15 1:40PM EDT182.500.300.290.30+0.13+76.47%2,3144,76131.01%
AMZN240719P001850002024-07-15 1:40PM EDT185.000.530.550.56+0.21+61.76%10,95226,11429.59%
AMZN240719P001875002024-07-15 1:40PM EDT187.501.011.011.03+0.47+85.45%8,2587,68128.44%
AMZN240719P001900002024-07-15 1:41PM EDT190.001.841.831.85+0.84+86.60%23,00114,43327.98%
AMZN240719P001925002024-07-15 1:39PM EDT192.503.053.003.10+1.35+79.41%12,0897,28828.10%
AMZN240719P001950002024-07-15 1:40PM EDT195.004.614.604.70+1.61+53.67%7,34110,92627.78%
AMZN240719P001975002024-07-15 1:31PM EDT197.506.356.456.65+1.70+36.56%2,3805,40827.71%
AMZN240719P002000002024-07-15 1:39PM EDT200.008.728.708.85+2.22+33.48%1,7857,59627.78%
AMZN240719P002025002024-07-15 1:24PM EDT202.5010.5810.9011.15+2.30+27.78%371,42025.00%
AMZN240719P002050002024-07-15 1:33PM EDT205.0013.1813.4013.60+2.78+26.73%3533,86823.44%
AMZN240719P002075002024-07-15 1:24PM EDT207.5015.4815.6016.05+2.93+23.35%222260.00%
AMZN240719P002100002024-07-12 11:55AM EDT210.0014.9518.2518.650.00-6217538.09%
AMZN240719P002125002024-07-12 12:38PM EDT212.5018.0020.7521.100.00--3533.59%
AMZN240719P002150002024-07-15 1:02PM EDT215.0023.8823.1023.50+3.38+16.49%1780.00%
AMZN240719P002175002024-07-11 3:44PM EDT217.5023.1225.8026.100.00---40.63%
AMZN240719P002200002024-07-12 1:53PM EDT220.0023.6728.1028.700.00-5558.59%
AMZN240719P002225002024-07-09 2:57PM EDT222.5022.3530.6531.100.00---46.88%
AMZN240719P002250002024-07-11 3:33PM EDT225.0030.7633.0533.600.00-2350.00%
AMZN240719P002300002024-07-11 3:33PM EDT230.0035.7838.1538.700.00-2074.02%
AMZN240719P002350002024-04-05 11:10AM EDT235.0049.9548.3549.250.00-20200.42%
AMZN240719P002400002024-06-25 3:49PM EDT240.0053.4547.9548.750.00-1092.97%
AMZN240719P002450002024-05-31 3:50PM EDT245.0069.5549.9052.600.00-100.00%
AMZN240719P002500002024-07-09 3:48PM EDT250.0050.2057.9558.750.00-200106.84%
AMZN240719P002800002024-06-25 3:49PM EDT280.0093.4587.9588.750.00--0143.75%