Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
183.13-0.62 (-0.34%)
At close: 04:00PM EDT
182.80 -0.33 (-0.18%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:250.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240726C002500002024-07-19 9:43AM EDT2024-07-260.010.000.010.00-183978.13%
AMZN240802C002500002024-07-19 2:34PM EDT2024-08-020.050.050.07-0.02-28.57%2398066.80%
AMZN240809C002500002024-07-19 12:02PM EDT2024-08-090.080.080.09-0.01-11.11%2248156.25%
AMZN240816C002500002024-07-19 3:38PM EDT2024-08-160.090.080.09-0.02-18.18%5327,27648.73%
AMZN240823C002500002024-07-19 3:59PM EDT2024-08-230.160.120.13+0.01+6.67%1351645.61%
AMZN240830C002500002024-07-18 2:54PM EDT2024-08-300.170.100.190.00-21343.75%
AMZN240920C002500002024-07-19 3:59PM EDT2024-09-200.270.260.27-0.05-15.62%2837,88337.50%
AMZN241018C002500002024-07-19 2:56PM EDT2024-10-180.470.450.49-0.10-17.54%581,81134.38%
AMZN241115C002500002024-07-19 3:54PM EDT2024-11-151.151.141.19-0.17-12.88%461,53135.80%
AMZN241220C002500002024-07-19 3:07PM EDT2024-12-201.711.651.72-0.14-7.57%8775,70734.25%
AMZN250117C002500002024-07-19 3:56PM EDT2025-01-172.102.132.18-0.25-10.64%2,0856,37833.44%
AMZN250321C002500002024-07-19 2:38PM EDT2025-03-213.703.703.85-0.30-7.50%401,37933.86%
AMZN250620C002500002024-07-19 3:51PM EDT2025-06-206.106.156.35-0.26-4.09%5723,38934.17%
AMZN250919C002500002024-07-19 2:18PM EDT2025-09-198.828.809.00-0.48-5.16%255234.63%
AMZN251219C002500002024-07-19 1:11PM EDT2025-12-1911.5011.5511.80-0.50-4.17%2178835.26%
AMZN260116C002500002024-07-19 3:58PM EDT2026-01-1612.3012.2512.45-0.40-3.15%3545,28335.17%
AMZN260618C002500002024-07-19 3:55PM EDT2026-06-1816.9016.8517.20-0.55-3.15%552736.25%
AMZN261218C002500002024-07-19 2:45PM EDT2026-12-1821.7021.8022.35-0.58-2.60%1333,17337.03%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240816P002500002024-07-16 9:33AM EDT2024-08-1654.1266.2067.450.00-1064.75%
AMZN240830P002500002024-07-19 2:35PM EDT2024-08-3067.0566.4567.30+11.88+21.53%100049.83%
AMZN240920P002500002024-07-08 10:50AM EDT2024-09-2050.5266.0567.650.00-10045.24%
AMZN241018P002500002024-07-19 3:21PM EDT2024-10-1866.7365.7567.95+0.23+0.35%3140.19%
AMZN241115P002500002024-07-10 9:48AM EDT2024-11-1550.8065.7567.900.00-4134.75%
AMZN241220P002500002024-07-12 11:33AM EDT2024-12-2055.2065.7567.950.00-3130.85%
AMZN250117P002500002024-07-17 12:45PM EDT2025-01-1763.4866.5067.250.00-1018723.32%
AMZN250321P002500002024-07-17 11:09AM EDT2025-03-2163.4765.9067.500.00-25221.96%
AMZN250620P002500002024-07-17 11:09AM EDT2025-06-2064.0566.5568.900.00-22024.20%
AMZN250919P002500002024-07-02 12:06PM EDT2025-09-1956.3066.0069.450.00-21122.87%
AMZN251219P002500002024-07-16 2:04PM EDT2025-12-1960.5066.4070.100.00-1522.13%
AMZN260116P002500002024-07-16 2:04PM EDT2026-01-1660.7566.5070.400.00-13422.13%
AMZN260618P002500002024-07-17 3:39PM EDT2026-06-1866.3867.5571.400.00-64521.15%
AMZN261218P002500002024-07-18 12:53PM EDT2026-12-1870.8968.8072.550.00-1539020.32%