Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.49-0.56 (-0.29%)
At close: 04:00PM EDT
194.50 +0.01 (+0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN250321C000800002024-07-09 2:47PM EDT80.00124.00117.15119.600.00-12983.31%
AMZN250321C000850002024-07-09 9:50AM EDT85.00118.42112.40114.800.00-1379.61%
AMZN250321C000900002024-07-10 2:36PM EDT90.00113.65107.65110.100.00-23276.32%
AMZN250321C000950002024-06-21 3:53PM EDT95.0097.90101.85105.350.00-11470.48%
AMZN250321C001000002024-07-08 10:24AM EDT100.0099.4198.15100.20-5.13-4.91%218768.90%
AMZN250321C001050002024-06-06 1:04PM EDT105.0083.9099.40101.250.00-41687.04%
AMZN250321C001100002024-07-08 2:07PM EDT110.0093.6087.7091.250.00-19962.05%
AMZN250321C001150002024-06-24 2:59PM EDT115.0077.3983.0586.600.00-235759.53%
AMZN250321C001200002024-07-11 12:15PM EDT120.0080.7578.4582.000.00-28757.20%
AMZN250321C001250002024-07-11 1:01PM EDT125.0075.7274.8576.800.00-115755.48%
AMZN250321C001300002024-07-11 12:51PM EDT130.0071.2269.5072.200.00-420451.94%
AMZN250321C001350002024-07-11 2:09PM EDT135.0067.6565.4566.85+2.25+3.44%522451.26%
AMZN250321C001400002024-07-09 1:38PM EDT140.0067.5060.5063.500.00-411851.97%
AMZN250321C001450002024-07-11 10:53AM EDT145.0060.1757.0558.500.00-270648.36%
AMZN250321C001500002024-07-11 3:57PM EDT150.0053.5053.1553.95-1.14-2.09%174445.86%
AMZN250321C001550002024-07-11 1:46PM EDT155.0049.4749.2050.000.00-1164344.62%
AMZN250321C001600002024-07-12 9:55AM EDT160.0046.1945.4545.95+0.69+1.52%167543.01%
AMZN250321C001650002024-07-12 10:11AM EDT165.0042.2241.7042.40-0.13-0.31%367042.22%
AMZN250321C001700002024-07-12 2:47PM EDT170.0039.4838.1538.70+1.28+3.35%91,00740.94%
AMZN250321C001750002024-07-12 1:12PM EDT175.0035.8034.7535.40-0.10-0.28%51,71740.18%
AMZN250321C001800002024-07-12 12:34PM EDT180.0031.9831.7032.100.00-23,53339.19%
AMZN250321C001850002024-07-12 3:29PM EDT185.0029.7528.6528.95+0.43+1.47%161,25238.24%
AMZN250321C001900002024-07-12 3:43PM EDT190.0026.2525.8526.20-0.05-0.19%951,46437.71%
AMZN250321C001950002024-07-12 3:20PM EDT195.0023.9023.1523.55+0.20+0.84%15199737.09%
AMZN250321C002000002024-07-12 3:59PM EDT200.0020.7020.7521.05-0.70-3.27%7712,51936.46%
AMZN250321C002050002024-07-12 1:20PM EDT205.0018.5618.4518.80-0.19-1.01%1284635.97%
AMZN250321C002100002024-07-12 2:16PM EDT210.0017.2516.4016.65+1.05+6.48%111,75935.41%
AMZN250321C002150002024-07-12 3:51PM EDT215.0014.5014.5014.80-0.18-1.23%351,02935.07%
AMZN250321C002200002024-07-12 3:45PM EDT220.0013.0512.8013.05-0.01-0.08%651,97834.65%
AMZN250321C002250002024-07-12 2:47PM EDT225.0011.8211.2511.50+0.54+4.79%3921,28934.32%
AMZN250321C002300002024-07-12 2:16PM EDT230.0010.489.9010.10+0.16+1.55%992,29934.01%
AMZN250321C002350002024-07-12 12:12PM EDT235.008.768.658.85-0.19-2.12%3454433.74%
AMZN250321C002400002024-07-12 2:11PM EDT240.008.107.557.80+0.14+1.76%301,92833.61%
AMZN250321C002450002024-07-12 1:20PM EDT245.006.856.606.80-0.05-0.72%30486733.38%
AMZN250321C002500002024-07-12 2:55PM EDT250.006.105.755.950.00-391,25533.24%
AMZN250321C002550002024-07-11 12:24PM EDT255.005.355.005.250.00-3967133.23%
AMZN250321C002600002024-07-11 2:30PM EDT260.004.604.354.550.00-701,50433.04%
AMZN250321C002700002024-07-12 2:05PM EDT270.003.703.353.50+0.20+5.71%3649632.98%
AMZN250321C002800002024-07-12 1:41PM EDT280.002.762.582.67+0.07+2.60%991132.90%
AMZN250321C002900002024-07-12 3:50PM EDT290.002.011.932.09-0.11-5.19%453833.06%
PutsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN250321P000800002024-07-12 12:02PM EDT80.000.230.220.25-0.01-4.17%246548.93%
AMZN250321P000850002024-07-08 1:16PM EDT85.000.270.260.320.00-16047.46%
AMZN250321P000900002024-07-10 2:53PM EDT90.000.330.330.360.00-246445.26%
AMZN250321P000950002024-07-08 3:34PM EDT95.000.390.400.430.00-1601,26143.56%
AMZN250321P001000002024-07-12 9:42AM EDT100.000.520.480.52+0.01+1.96%1145842.04%
AMZN250321P001050002024-07-09 10:19AM EDT105.000.610.590.62+0.05+8.93%126740.50%
AMZN250321P001100002024-07-11 3:10PM EDT110.000.760.710.740.00-211,34639.05%
AMZN250321P001150002024-07-12 10:27AM EDT115.000.900.860.90+0.08+9.76%11,15937.81%
AMZN250321P001200002024-07-12 2:46PM EDT120.001.051.051.10-0.09-7.89%2064836.67%
AMZN250321P001250002024-07-12 2:25PM EDT125.001.251.291.34-0.02-1.57%12592235.57%
AMZN250321P001300002024-07-12 12:53PM EDT130.001.611.581.64-0.08-4.73%12,25134.57%
AMZN250321P001350002024-07-12 10:42AM EDT135.001.981.952.02-0.07-3.41%186433.70%
AMZN250321P001400002024-07-11 2:07PM EDT140.002.632.392.480.00-13,58832.89%
AMZN250321P001450002024-07-10 3:57PM EDT145.003.002.953.05+0.35+13.21%23,19532.17%
AMZN250321P001500002024-07-12 12:47PM EDT150.003.653.603.75+0.35+10.61%36,63531.54%
AMZN250321P001550002024-07-12 2:28PM EDT155.004.304.404.55-0.37-7.92%6013,01830.87%
AMZN250321P001600002024-07-12 3:45PM EDT160.005.355.305.55-0.38-6.63%45,28430.37%
AMZN250321P001650002024-07-12 3:12PM EDT165.006.306.456.65-0.40-5.97%8186,67129.75%
AMZN250321P001700002024-07-12 1:25PM EDT170.007.607.707.95-0.45-5.59%5144,17529.22%
AMZN250321P001750002024-07-12 10:12AM EDT175.009.249.259.45-0.26-2.74%32,56828.73%
AMZN250321P001800002024-07-12 1:42PM EDT180.0010.4010.8011.10-0.75-6.73%310,97328.17%
AMZN250321P001850002024-07-12 1:42PM EDT185.0012.2012.6513.10-0.80-6.15%41,74827.85%
AMZN250321P001900002024-07-12 3:53PM EDT190.0014.9514.7514.95-0.05-0.33%1011,57626.96%
AMZN250321P001950002024-07-12 11:31AM EDT195.0016.8517.0517.30-0.61-3.49%1641,24726.52%
AMZN250321P002000002024-07-12 2:09PM EDT200.0019.0219.5519.80-1.13-5.61%4287425.97%
AMZN250321P002050002024-07-12 1:32PM EDT205.0021.9022.3522.55+0.08+0.37%3610525.45%
AMZN250321P002100002024-07-11 3:14PM EDT210.0025.7625.2525.750.00-38425.29%
AMZN250321P002150002024-07-11 9:30AM EDT215.0025.6327.6529.200.00-508125.21%
AMZN250321P002200002024-07-09 3:59PM EDT220.0029.1031.0033.000.00-36425.39%
AMZN250321P002250002024-07-12 11:07AM EDT225.0035.1534.9536.00+2.29+6.97%156923.79%
AMZN250321P002300002024-07-12 11:07AM EDT230.0038.9238.7039.90+0.48+1.25%118123.44%
AMZN250321P002350002024-07-05 11:34AM EDT235.0039.8142.2544.300.00-127323.83%
AMZN250321P002400002024-05-16 9:58AM EDT240.0053.2056.0557.050.00-1040.35%
AMZN250321P002450002024-04-26 1:07PM EDT245.0065.1861.5066.350.00-2049.45%
AMZN250321P002500002024-07-08 2:50PM EDT250.0052.8455.1557.150.00-2822.37%
AMZN250321P002550002024-04-26 1:08PM EDT255.0074.6473.6074.650.00-2050.09%