Canada markets close in 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.62-1.13 (-0.61%)
As of 03:50PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN241018C000850002024-05-22 12:10PM EDT85.00100.96103.75106.700.00-55152.56%
AMZN241018C000900002024-06-26 2:04PM EDT90.00105.9094.4594.750.00-102196.95%
AMZN241018C000950002024-07-19 2:38PM EDT95.0088.8589.5089.85-5.14-5.47%205591.41%
AMZN241018C001000002024-07-19 2:38PM EDT100.0084.0084.6084.90-6.51-7.19%18386.08%
AMZN241018C001050002024-07-19 2:37PM EDT105.0079.2079.4580.05-3.90-4.69%61480.25%
AMZN241018C001100002024-06-03 12:12PM EDT110.0069.9089.3589.900.00-1992157.87%
AMZN241018C001150002024-07-10 12:23PM EDT115.0069.3569.8070.30-16.11-18.85%28171.79%
AMZN241018C001200002024-07-18 3:58PM EDT120.0066.0065.0565.350.00-5218267.62%
AMZN241018C001250002024-07-17 3:56PM EDT125.0065.5060.0560.500.00-37062.96%
AMZN241018C001300002024-07-16 1:16PM EDT130.0065.7255.3055.850.00-325359.83%
AMZN241018C001350002024-07-18 1:03PM EDT135.0051.4950.6051.050.00-26856.27%
AMZN241018C001400002024-07-19 10:32AM EDT140.0046.8745.9046.20-4.13-8.10%115952.49%
AMZN241018C001450002024-07-18 11:13AM EDT145.0042.4841.2541.550.00-3464049.96%
AMZN241018C001500002024-07-19 3:06PM EDT150.0037.2637.0037.20-0.19-0.51%1060647.78%
AMZN241018C001550002024-07-19 1:59PM EDT155.0032.5932.5532.75-1.21-3.58%1537144.83%
AMZN241018C001600002024-07-19 2:52PM EDT160.0028.3528.4028.55-1.25-4.22%201,15242.49%
AMZN241018C001650002024-07-19 1:42PM EDT165.0024.5024.6024.85-0.65-2.58%728241.35%
AMZN241018C001700002024-07-19 2:14PM EDT170.0021.3021.0021.20-0.57-2.61%252,16139.72%
AMZN241018C001750002024-07-19 2:51PM EDT175.0017.6817.6517.90-0.82-4.43%121,84438.48%
AMZN241018C001800002024-07-19 3:33PM EDT180.0014.9014.8014.90-0.65-4.18%1402,36337.38%
AMZN241018C001850002024-07-19 3:32PM EDT185.0012.3012.2012.35-0.70-5.38%6463,53636.75%
AMZN241018C001900002024-07-19 3:15PM EDT190.0010.119.9510.05-0.64-5.95%4594,49036.02%
AMZN241018C001950002024-07-19 3:11PM EDT195.008.187.958.05-0.44-5.10%3817,34335.33%
AMZN241018C002000002024-07-19 3:20PM EDT200.006.506.356.45-0.40-5.80%6786,30035.00%
AMZN241018C002050002024-07-19 3:09PM EDT205.005.154.955.10-0.35-6.36%1873,85034.67%
AMZN241018C002100002024-07-19 3:31PM EDT210.003.953.854.00-0.37-8.56%4097,40634.43%
AMZN241018C002150002024-07-19 3:15PM EDT215.003.112.993.10-0.28-8.26%563,98734.19%
AMZN241018C002200002024-07-19 2:50PM EDT220.002.292.282.34-0.37-13.91%2165,76433.80%
AMZN241018C002250002024-07-19 3:20PM EDT225.001.821.751.80-0.20-9.90%752,01233.75%
AMZN241018C002300002024-07-19 3:27PM EDT230.001.381.331.38-0.19-12.10%311,55233.74%
AMZN241018C002350002024-07-19 3:25PM EDT235.001.051.021.05-0.16-13.22%343,49533.73%
AMZN241018C002400002024-07-19 2:40PM EDT240.000.780.780.80-0.10-11.36%525,95233.77%
AMZN241018C002450002024-07-19 2:43PM EDT245.000.600.600.63-0.09-13.04%1261,01934.06%
AMZN241018C002500002024-07-19 2:56PM EDT250.000.470.480.49-0.10-17.54%581,81134.25%
AMZN241018C002550002024-07-19 1:02PM EDT255.000.380.370.39-0.08-17.39%438734.60%
AMZN241018C002600002024-07-19 2:59PM EDT260.000.320.310.32-0.04-11.11%91,59535.08%
AMZN241018C002700002024-07-19 10:26AM EDT270.000.250.200.21+0.01+4.17%11,28735.84%
AMZN241018C002800002024-07-19 11:49AM EDT280.000.150.140.160.00-52,91637.21%
AMZN241018C002900002024-07-19 2:57PM EDT290.000.120.090.120.00-541938.38%
AMZN241018C003000002024-07-19 3:30PM EDT300.000.100.080.120.00-415940.72%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN241018P000850002024-07-05 2:55PM EDT85.000.080.050.08+0.03+60.00%121259.96%
AMZN241018P000900002024-07-16 3:59PM EDT90.000.050.070.110.00-116857.81%
AMZN241018P000950002024-06-26 3:58PM EDT95.000.100.100.14+0.03+42.86%2011155.66%
AMZN241018P001000002024-07-17 2:22PM EDT100.000.140.140.160.00-11050253.22%
AMZN241018P001050002024-07-18 11:38AM EDT105.000.190.180.210.00-241,65551.12%
AMZN241018P001100002024-07-19 3:34PM EDT110.000.240.230.26-0.01-3.85%11,04249.32%
AMZN241018P001150002024-07-18 12:47PM EDT115.000.300.290.320.00-1220246.97%
AMZN241018P001200002024-07-19 12:31PM EDT120.000.360.370.39+0.01+2.86%1191444.63%
AMZN241018P001250002024-07-19 3:34PM EDT125.000.470.460.50-0.02-4.17%227642.73%
AMZN241018P001300002024-07-19 9:48AM EDT130.000.600.590.62-0.03-4.76%340540.60%
AMZN241018P001350002024-07-19 10:42AM EDT135.000.800.760.790.00-131,08838.75%
AMZN241018P001400002024-07-19 2:54PM EDT140.001.030.991.02+0.01+0.98%372,77737.05%
AMZN241018P001450002024-07-19 2:27PM EDT145.001.361.331.36+0.01+0.74%91,22335.69%
AMZN241018P001500002024-07-19 2:51PM EDT150.001.821.781.82+0.12+7.06%1,0144,38934.46%
AMZN241018P001550002024-07-19 1:41PM EDT155.002.482.392.45+0.02+0.81%52,80933.42%
AMZN241018P001600002024-07-19 2:03PM EDT160.003.303.203.30+0.05+1.54%854,08032.56%
AMZN241018P001650002024-07-19 3:31PM EDT165.004.314.254.40+0.11+2.62%1,2655,20431.79%
AMZN241018P001700002024-07-19 3:32PM EDT170.005.705.705.80+0.15+2.70%8603,66931.12%
AMZN241018P001750002024-07-19 3:31PM EDT175.007.377.357.50+0.05+0.68%7036,03830.43%
AMZN241018P001800002024-07-19 3:28PM EDT180.009.409.459.55-0.05-0.53%8483,53129.79%
AMZN241018P001850002024-07-19 3:10PM EDT185.0011.8311.8511.95+0.03+0.25%3171,97029.13%
AMZN241018P001900002024-07-19 1:27PM EDT190.0014.9714.7014.80+0.32+2.18%262,51728.72%
AMZN241018P001950002024-07-19 1:18PM EDT195.0018.1617.8017.90+0.41+2.31%133,71627.99%
AMZN241018P002000002024-07-19 11:43AM EDT200.0021.4021.2021.45+0.50+2.39%641,45827.59%
AMZN241018P002050002024-07-19 3:13PM EDT205.0024.8525.0025.20-0.37-1.47%362026.82%
AMZN241018P002100002024-07-19 9:37AM EDT210.0028.6028.9529.35+0.05+0.18%372626.49%
AMZN241018P002150002024-07-19 10:23AM EDT215.0032.8033.1533.45+8.20+33.33%57224.62%
AMZN241018P002200002024-07-18 3:27PM EDT220.0037.4037.7038.050.00-111524.24%
AMZN241018P002250002024-07-17 11:43AM EDT225.0038.5042.1542.800.00-116024.05%
AMZN241018P002300002024-07-15 11:04AM EDT230.0036.0046.7547.350.00-3120.00%
AMZN241018P002350002024-07-08 3:33PM EDT235.0037.1651.7552.400.00-2318.16%
AMZN241018P002400002024-07-18 2:12PM EDT240.0056.6056.6557.350.00-100.00%
AMZN241018P002500002024-07-19 3:21PM EDT250.0066.7366.7067.40+0.23+0.35%3122.07%
AMZN241018P002550002024-07-18 3:34PM EDT255.0071.5271.7072.250.00-100.00%