Canada markets close in 1 hour

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
187.26+4.71 (+2.58%)
As of 03:00PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240816C000850002024-07-22 2:17PM EDT85.0099.66102.40102.750.00-515144.14%
AMZN240816C000900002024-07-19 2:01PM EDT90.0093.2997.4597.800.00-1243137.70%
AMZN240816C000950002024-07-19 3:47PM EDT95.0088.1492.4092.850.00-195242128.52%
AMZN240816C001000002024-07-23 12:17PM EDT100.0088.8087.5587.85+5.70+6.86%43398123.44%
AMZN240816C001050002024-07-18 2:59PM EDT105.0079.6282.5082.850.00-144113.77%
AMZN240816C001100002024-07-23 11:19AM EDT110.0079.6177.5077.95+5.76+7.80%302,477107.72%
AMZN240816C001150002024-07-18 3:31PM EDT115.0069.3072.5572.900.00-53,20599.80%
AMZN240816C001200002024-07-19 12:02PM EDT120.0067.3067.5567.95+2.88+4.47%12,71893.07%
AMZN240816C001250002024-07-19 1:02PM EDT125.0058.7562.7063.050.00-555289.40%
AMZN240816C001300002024-07-22 2:46PM EDT130.0055.2557.6058.050.00-21,20180.66%
AMZN240816C001350002024-07-22 9:30AM EDT135.0050.4252.7553.150.00-146576.61%
AMZN240816C001400002024-07-23 2:31PM EDT140.0047.9547.8548.15+3.75+8.48%965470.56%
AMZN240816C001450002024-07-23 12:57PM EDT145.0043.3942.9543.35+4.64+11.97%222,13966.26%
AMZN240816C001500002024-07-23 1:57PM EDT150.0038.3038.1038.45+3.65+10.53%321,23661.13%
AMZN240816C001550002024-07-23 11:33AM EDT155.0034.9033.2533.70+3.99+12.91%1299456.64%
AMZN240816C001600002024-07-23 2:38PM EDT160.0029.0928.7028.85+3.42+13.32%8810,35052.71%
AMZN240816C001650002024-07-23 2:36PM EDT165.0024.5524.2524.40+4.00+19.46%653,79750.20%
AMZN240816C001700002024-07-23 2:37PM EDT170.0020.3820.0520.20+3.83+23.14%99216,74648.71%
AMZN240816C001750002024-07-23 2:40PM EDT175.0016.3616.2516.35+3.21+24.41%15112,98247.13%
AMZN240816C001800002024-07-23 2:39PM EDT180.0013.1512.8012.90+3.05+30.20%68026,47645.90%
AMZN240816C001850002024-07-23 2:45PM EDT185.009.809.759.95+2.30+30.67%3,42531,45445.15%
AMZN240816C001900002024-07-23 2:44PM EDT190.007.327.307.40+1.82+32.91%4,92736,28244.19%
AMZN240816C001950002024-07-23 2:43PM EDT195.005.285.255.30+1.52+40.53%2,72433,04543.23%
AMZN240816C002000002024-07-23 2:45PM EDT200.003.613.603.70+1.07+42.29%10,92466,21042.63%
AMZN240816C002050002024-07-23 2:44PM EDT205.002.422.412.44+0.78+47.56%3,80725,76141.70%
AMZN240816C002100002024-07-23 2:43PM EDT210.001.551.531.57+0.50+47.62%3,05236,78441.14%
AMZN240816C002150002024-07-23 2:45PM EDT215.000.970.970.99+0.31+46.97%2,44923,22940.82%
AMZN240816C002200002024-07-23 2:44PM EDT220.000.610.600.62+0.20+48.78%4,04424,22940.77%
AMZN240816C002250002024-07-23 2:40PM EDT225.000.410.390.41+0.14+51.85%1,3589,51341.36%
AMZN240816C002300002024-07-23 2:40PM EDT230.000.260.250.27+0.09+52.94%3037,96441.94%
AMZN240816C002350002024-07-23 1:51PM EDT235.000.190.170.18+0.09+90.00%2633,39042.58%
AMZN240816C002400002024-07-23 1:36PM EDT240.000.130.120.13+0.04+44.44%1458,41943.75%
AMZN240816C002450002024-07-23 1:37PM EDT245.000.090.090.10+0.01+12.50%941,25445.12%
AMZN240816C002500002024-07-23 1:25PM EDT250.000.080.070.08+0.03+60.00%2167,24846.68%
AMZN240816C002550002024-07-22 12:21PM EDT255.000.060.050.070.00-11,35748.63%
AMZN240816C002600002024-07-23 1:15PM EDT260.000.060.040.06+0.01+20.00%473650.39%
AMZN240816C002650002024-07-23 10:30AM EDT265.000.050.030.05-0.01-16.67%120850.59%
AMZN240816C002700002024-07-23 12:13PM EDT270.000.030.020.04+0.01+50.00%4371551.56%
AMZN240816C002750002024-07-22 1:45PM EDT275.000.020.020.040.00-110953.52%
AMZN240816C002800002024-07-23 9:45AM EDT280.000.030.020.04+0.01+50.00%14,70155.86%
AMZN240816C002850002024-07-23 9:30AM EDT285.000.010.010.04-0.03-75.00%462057.03%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240816P000850002024-07-23 12:18PM EDT85.000.020.000.03+0.01+100.00%7113101.56%
AMZN240816P000900002024-07-15 2:50PM EDT90.000.020.000.030.00-3013095.31%
AMZN240816P000950002024-07-23 11:23AM EDT95.000.010.000.030.00-261,01088.28%
AMZN240816P001000002024-07-19 10:40AM EDT100.000.030.000.040.00-186784.38%
AMZN240816P001050002024-07-23 11:18AM EDT105.000.030.010.030.00-97,75478.13%
AMZN240816P001100002024-07-22 9:40AM EDT110.000.030.010.04-0.03-50.00%12,56974.22%
AMZN240816P001150002024-07-23 11:53AM EDT115.000.030.020.05-0.03-50.00%51,20670.70%
AMZN240816P001200002024-07-23 11:36AM EDT120.000.050.040.05-0.02-28.57%1987366.80%
AMZN240816P001250002024-07-23 12:32PM EDT125.000.060.060.07-0.04-40.00%138,37463.87%
AMZN240816P001300002024-07-23 1:39PM EDT130.000.090.080.09-0.04-30.77%101,22260.16%
AMZN240816P001350002024-07-23 1:10PM EDT135.000.110.110.12-0.09-45.00%736,35356.84%
AMZN240816P001400002024-07-23 1:35PM EDT140.000.170.160.17-0.09-34.62%367,56754.00%
AMZN240816P001450002024-07-23 1:55PM EDT145.000.250.240.25-0.16-39.02%2315,44351.47%
AMZN240816P001500002024-07-23 1:28PM EDT150.000.370.370.38-0.25-40.32%2507,71349.41%
AMZN240816P001550002024-07-23 2:11PM EDT155.000.580.570.58-0.36-38.30%1207,16947.31%
AMZN240816P001600002024-07-23 2:44PM EDT160.000.900.900.91-0.54-37.50%69820,42845.70%
AMZN240816P001650002024-07-23 2:44PM EDT165.001.411.411.42-0.76-34.86%44512,36944.31%
AMZN240816P001700002024-07-23 2:42PM EDT170.002.222.212.23-1.08-32.73%1,73028,75743.48%
AMZN240816P001750002024-07-23 2:40PM EDT175.003.303.353.45-1.52-31.54%2,02817,48843.18%
AMZN240816P001800002024-07-23 2:41PM EDT180.004.944.904.95-1.85-27.25%2,58520,66442.10%
AMZN240816P001850002024-07-23 2:38PM EDT185.006.806.907.05-2.42-26.25%2,06215,60141.87%
AMZN240816P001900002024-07-23 2:40PM EDT190.009.349.409.50-2.67-22.23%2,26711,56040.94%
AMZN240816P001950002024-07-23 2:35PM EDT195.0012.3512.3012.45-3.17-20.43%5789,21640.09%
AMZN240816P002000002024-07-23 2:30PM EDT200.0015.9015.7515.90-3.45-17.83%2378,95139.44%
AMZN240816P002050002024-07-23 12:24PM EDT205.0019.3019.5519.70-4.15-17.70%6043,09238.33%
AMZN240816P002100002024-07-23 11:52AM EDT210.0023.0323.5524.00-4.62-16.71%1290238.45%
AMZN240816P002150002024-07-22 10:53AM EDT215.0031.5028.0528.550.00-6011338.82%
AMZN240816P002200002024-07-23 10:50AM EDT220.0032.3932.7033.20-3.61-10.03%523438.33%
AMZN240816P002250002024-07-18 11:30AM EDT225.0042.1937.5538.100.00-2040.48%
AMZN240816P002300002024-07-18 9:31AM EDT230.0041.0042.5543.100.00-17044.29%
AMZN240816P002350002024-07-18 2:52PM EDT235.0051.1047.6048.150.00-26049.07%
AMZN240816P002400002024-07-19 10:22AM EDT240.0055.6152.6053.050.00-7050.20%
AMZN240816P002450002024-06-28 2:21PM EDT245.0049.8957.6058.100.00-1054.88%
AMZN240816P002500002024-07-16 9:33AM EDT250.0054.1262.5563.050.00-1056.79%
AMZN240816P002550002024-02-26 12:12PM EDT255.0079.8074.2575.950.00-10130.44%
AMZN240816P002600002024-07-10 3:40PM EDT260.0060.1672.6073.100.00-2054.59%
AMZN240816P002800002024-06-14 11:41AM EDT280.0097.4185.0086.250.00-200.00%