Canada markets open in 6 hours 57 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.81-1.25 (-0.68%)
At close: 04:00PM EDT
182.85 +0.04 (+0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:105.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240621C001050002024-06-18 9:50AM EDT2024-06-2177.850.000.000.00-1600.00%
AMZN240628C001050002024-06-18 11:33AM EDT2024-06-2876.710.000.000.00-100.00%
AMZN240705C001050002024-06-18 11:33AM EDT2024-07-0576.830.000.000.00-100.00%
AMZN240719C001050002024-06-18 9:50AM EDT2024-07-1978.250.000.000.00-1600.00%
AMZN240816C001050002024-06-18 9:41AM EDT2024-08-1678.870.000.000.00-100.00%
AMZN240920C001050002024-06-18 3:30PM EDT2024-09-2079.740.000.000.00-200.00%
AMZN241018C001050002024-06-12 9:59AM EDT2024-10-1884.640.000.000.00-100.00%
AMZN241115C001050002024-05-24 1:58PM EDT2024-11-1580.300.000.000.00-200.00%
AMZN241220C001050002024-06-07 10:28AM EDT2024-12-2083.500.000.000.00-100.00%
AMZN250117C001050002024-06-17 12:36PM EDT2025-01-1781.350.000.000.00-200.00%
AMZN250321C001050002024-06-06 1:04PM EDT2025-03-2183.900.000.000.00-400.00%
AMZN250620C001050002024-06-18 3:30PM EDT2025-06-2085.070.000.000.00-100.00%
AMZN250919C001050002024-06-04 11:59AM EDT2025-09-1982.080.000.000.00-200.00%
AMZN251219C001050002024-06-17 12:59PM EDT2025-12-1987.800.000.000.00-100.00%
AMZN260116C001050002024-06-04 10:12AM EDT2026-01-1684.000.000.000.00-100.00%
AMZN260618C001050002024-05-28 11:59AM EDT2026-06-1890.050.000.000.00-200.00%
AMZN261218C001050002024-06-18 3:21PM EDT2026-12-1893.920.000.000.00-200.00%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240621P001050002024-05-30 9:44AM EDT2024-06-210.010.000.000.00-1050.00%
AMZN240719P001050002024-06-18 12:39PM EDT2024-07-190.010.000.000.00-10050.00%
AMZN240816P001050002024-06-18 11:06AM EDT2024-08-160.070.000.000.00-100025.00%
AMZN240920P001050002024-06-13 10:59AM EDT2024-09-200.120.000.000.00-20025.00%
AMZN241018P001050002024-06-17 1:24PM EDT2024-10-180.170.000.000.00-1025.00%
AMZN241115P001050002024-06-18 2:19PM EDT2024-11-150.310.000.000.00-4012.50%
AMZN241220P001050002024-06-11 3:03PM EDT2024-12-200.360.000.000.00-7012.50%
AMZN250117P001050002024-06-14 11:13AM EDT2025-01-170.560.000.000.00-6012.50%
AMZN250321P001050002024-06-18 11:56AM EDT2025-03-210.840.000.000.00-1012.50%
AMZN250620P001050002024-06-13 12:47PM EDT2025-06-201.240.000.000.00-5012.50%
AMZN250919P001050002024-06-11 10:30AM EDT2025-09-191.610.000.000.00-1012.50%
AMZN251219P001050002024-06-18 2:14PM EDT2025-12-192.410.000.000.00-1012.50%
AMZN260116P001050002024-06-18 3:36PM EDT2026-01-162.500.000.000.00-106.25%
AMZN260618P001050002024-06-12 11:05AM EDT2026-06-183.050.000.000.00-206.25%
AMZN261218P001050002024-06-12 1:48PM EDT2026-12-184.150.000.000.00-1206.25%