Canada markets close in 1 hour 27 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
179.71+4.31 (+2.46%)
As of 02:33PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:195.00
CallsforSeptember 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240913C001950002024-09-10 1:58PM EDT2024-09-130.010.000.010.00-8952,21430.47%
AMZN240920C001950002024-09-10 2:01PM EDT2024-09-200.180.180.20+0.10+125.00%86735,29128.76%
AMZN240927C001950002024-09-10 2:01PM EDT2024-09-270.490.490.52+0.29+145.00%6322,37728.08%
AMZN241004C001950002024-09-10 1:55PM EDT2024-10-040.950.900.93+0.53+126.19%1321,17528.15%
AMZN241011C001950002024-09-10 1:52PM EDT2024-10-111.461.401.45+0.72+97.30%13279928.87%
AMZN241018C001950002024-09-10 2:01PM EDT2024-10-181.831.871.90+0.78+74.29%1,42620,94628.93%
AMZN241025C001950002024-09-10 1:45PM EDT2024-10-252.532.482.64+1.10+76.92%747730.51%
AMZN241115C001950002024-09-10 2:02PM EDT2024-11-155.455.405.50+1.60+41.56%8548,27636.19%
AMZN241220C001950002024-09-10 2:01PM EDT2024-12-207.207.257.35+1.70+30.91%1214,46134.62%
AMZN250117C001950002024-09-10 1:56PM EDT2025-01-178.698.558.70+1.94+28.74%41516,64933.99%
AMZN250221C001950002024-09-10 1:02PM EDT2025-02-2110.7511.1511.30+1.60+17.49%243,79935.75%
AMZN250321C001950002024-09-10 1:31PM EDT2025-03-2112.2012.4012.55+2.20+22.00%221,78735.50%
AMZN250417C001950002024-09-06 12:07PM EDT2025-04-1712.4513.5013.65+1.75+16.36%118235.26%
AMZN250620C001950002024-09-10 1:28PM EDT2025-06-2016.6016.5516.75+2.75+19.86%41,82235.97%
AMZN250815C001950002024-09-10 12:48PM EDT2025-08-1518.6519.4019.90+1.90+11.34%3835037.44%
AMZN250919C001950002024-09-10 1:52PM EDT2025-09-1920.8020.4020.85+3.15+17.85%6738936.96%
AMZN251219C001950002024-09-10 12:54PM EDT2025-12-1923.5024.0524.35+0.70+3.07%111,13037.47%
AMZN260116C001950002024-09-09 12:08PM EDT2026-01-1622.5024.8525.050.00-21,41437.24%
AMZN260618C001950002024-09-10 9:42AM EDT2026-06-1829.4030.2031.10+3.20+12.21%773038.89%
AMZN261218C001950002024-09-10 11:06AM EDT2026-12-1834.3635.9036.45+2.61+8.22%5179039.32%
PutsforSeptember 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240913P001950002024-09-10 1:44PM EDT2024-09-1315.0514.7015.10-4.95-24.75%1010.00%
AMZN240920P001950002024-09-10 11:42AM EDT2024-09-2016.2514.9015.15-4.90-23.17%222670.00%
AMZN240927P001950002024-09-06 11:45AM EDT2024-09-2722.8414.9015.150.00-3300.00%
AMZN241004P001950002024-09-10 9:53AM EDT2024-10-0416.3515.3015.65-3.55-17.84%11421.73%
AMZN241011P001950002024-09-04 1:02PM EDT2024-10-1116.0015.6015.85-4.75-22.89%6621.49%
AMZN241018P001950002024-09-10 1:51PM EDT2024-10-1815.7215.7515.85-5.56-26.13%165,01119.46%
AMZN241025P001950002024-09-06 10:26AM EDT2024-10-2521.2015.5517.100.00-1126.16%
AMZN241115P001950002024-09-10 12:44PM EDT2024-11-1519.7918.3518.50-2.95-12.97%211,09327.61%
AMZN241220P001950002024-09-10 9:48AM EDT2024-12-2020.5019.5019.85-2.60-11.26%102,03726.57%
AMZN250117P001950002024-09-10 1:49PM EDT2025-01-1720.5020.3020.45-3.37-14.12%44,61825.12%
AMZN250221P001950002024-09-05 2:52PM EDT2025-02-2123.2522.1522.350.00-821426.60%
AMZN250321P001950002024-09-10 1:14PM EDT2025-03-2123.1522.7022.90-3.41-12.84%762,00525.72%
AMZN250417P001950002024-09-03 1:07PM EDT2025-04-1725.4523.4523.750.00-1425.70%
AMZN250620P001950002024-09-10 10:07AM EDT2025-06-2026.0025.4025.60-1.15-4.24%241,36825.66%
AMZN250815P001950002024-09-10 1:46PM EDT2025-08-1527.2526.8527.35+1.20+4.61%263226.05%
AMZN250919P001950002024-09-10 1:43PM EDT2025-09-1927.9527.3527.85-4.30-13.33%5444725.51%
AMZN251219P001950002024-09-10 1:47PM EDT2025-12-1929.8529.7030.05-1.45-4.63%2616025.64%
AMZN260116P001950002024-09-10 1:42PM EDT2026-01-1630.3129.8530.35+0.11+0.36%11,30725.26%
AMZN260618P001950002024-09-04 10:32AM EDT2026-06-1835.1032.3033.500.00-276925.40%
AMZN261218P001950002024-09-04 11:09AM EDT2026-12-1837.3035.7536.350.00-545425.07%