Canada markets open in 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,211.01+48.23 (+1.52%)
At close: 4:00PM EDT

3,156.70 -54.31 (-1.69%)
Before hours: 9:03AM EDT

In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210716C015200002020-08-17 12:12AM EDT1,520.001,660.170.000.000.00--00.00%
AMZN210716C016000002020-10-08 3:01PM EDT1,600.001,587.030.000.000.00-230.00%
AMZN210716C017800002020-09-25 11:28AM EDT1,780.001,310.001,453.801,464.350.00-1148.84%
AMZN210716C018000002020-08-27 3:32PM EDT1,800.001,665.501,331.101,344.700.00-100.00%
AMZN210716C018600002020-09-09 11:54AM EDT1,860.001,473.021,460.101,476.000.00-1166.41%
AMZN210716C019400002020-10-12 12:23PM EDT1,940.001,560.000.000.000.00-100.00%
AMZN210716C019800002020-09-11 3:56PM EDT1,980.001,207.561,351.001,366.050.00-1262.61%
AMZN210716C020000002020-10-15 3:37PM EDT2,000.001,401.000.000.000.00-100.00%
AMZN210716C021000002020-10-23 1:58PM EDT2,100.001,136.260.000.000.00-10150.00%
AMZN210716C022000002020-09-18 2:52PM EDT2,200.00857.220.000.000.00-260.00%
AMZN210716C023000002020-08-20 2:44PM EDT2,300.001,121.17793.50803.500.00-120.00%
AMZN210716C024000002020-10-07 11:32AM EDT2,400.001,059.560.000.000.00-1280.00%
AMZN210716C025000002020-10-07 2:25PM EDT2,500.00853.760.000.000.00-150.00%
AMZN210716C025500002020-09-30 11:27AM EDT2,550.001,057.270.000.000.00-140.00%
AMZN210716C026000002020-09-25 1:28PM EDT2,600.00680.00790.90797.750.00-1343.74%
AMZN210716C026500002020-10-07 3:43PM EDT2,650.00762.000.000.000.00-160.00%
AMZN210716C027000002020-10-07 11:31AM EDT2,700.00949.270.000.000.00-1380.00%
AMZN210716C027500002020-10-07 11:32AM EDT2,750.00675.600.000.000.00--60.00%
AMZN210716C028000002020-10-19 3:58PM EDT2,800.00696.150.000.000.00-1310.00%
AMZN210716C028500002020-10-22 10:30AM EDT2,850.00607.050.000.000.00-140.00%
AMZN210716C029000002020-10-27 9:35AM EDT2,900.00632.650.000.000.00-1230.00%
AMZN210716C029500002020-10-23 11:21AM EDT2,950.00560.000.000.000.00-170.00%
AMZN210716C030000002020-10-29 9:33AM EDT3,000.00566.800.000.000.00-71090.00%
AMZN210716C030500002020-10-08 3:29PM EDT3,050.00628.990.000.000.00-10420.00%
AMZN210716C031000002020-10-29 12:15PM EDT3,100.00519.950.000.000.00-3960.00%
AMZN210716C031500002020-10-29 2:17PM EDT3,150.00524.000.000.000.00-45150.00%
AMZN210716C032000002020-10-29 3:42PM EDT3,200.00488.000.000.000.00-242,3190.00%
AMZN210716C032500002020-10-29 3:47PM EDT3,250.00470.650.000.000.00-4450.39%
AMZN210716C033000002020-10-29 3:58PM EDT3,300.00446.050.000.000.00-5840.78%
AMZN210716C033500002020-10-21 1:25PM EDT3,350.00412.420.000.000.00-2360.78%
AMZN210716C034000002020-10-29 1:29PM EDT3,400.00411.000.000.000.00-31,0521.56%
AMZN210716C034500002020-10-29 1:11PM EDT3,450.00386.250.000.000.00-27401.56%
AMZN210716C035000002020-10-29 9:35AM EDT3,500.00360.000.000.000.00-14361.56%
AMZN210716C035500002020-10-27 9:46AM EDT3,550.00371.710.000.000.00-1191.56%
AMZN210716C036000002020-10-27 2:30PM EDT3,600.00336.000.000.000.00-17473.13%
AMZN210716C036500002020-10-27 1:34PM EDT3,650.00315.350.000.000.00-1103.13%
AMZN210716C037000002020-10-28 12:16PM EDT3,700.00299.950.000.000.00-3173.13%
AMZN210716C037500002020-10-29 11:15AM EDT3,750.00281.750.000.000.00-1293.13%
AMZN210716C038000002020-10-29 3:47PM EDT3,800.00276.000.000.000.00-106183.13%
AMZN210716C038500002020-10-26 1:06PM EDT3,850.00246.000.000.000.00-143.13%
AMZN210716C039000002020-10-06 3:17PM EDT3,900.00241.200.000.000.00-1453.13%
AMZN210716C039500002020-10-08 9:51AM EDT3,950.00325.000.000.000.00-143.13%
AMZN210716C040000002020-10-28 12:36PM EDT4,000.00228.000.000.000.00-11746.25%
AMZN210716C040500002020-10-22 12:39PM EDT4,050.00182.550.000.000.00-336.25%
AMZN210716C041000002020-10-28 1:49PM EDT4,100.00199.300.000.000.00-131,1616.25%
AMZN210716C041500002020-10-23 9:41AM EDT4,150.00168.750.000.000.00-1146.25%
AMZN210716C042000002020-10-29 12:47PM EDT4,200.00184.000.000.000.00-1646.25%
AMZN210716C042500002020-10-26 11:09AM EDT4,250.00170.000.000.000.00-1126.25%
AMZN210716C043000002020-10-29 3:48PM EDT4,300.00166.000.000.000.00-64956.25%
AMZN210716C043500002020-10-20 11:03AM EDT4,350.00162.380.000.000.00-11606.25%
AMZN210716C044000002020-10-29 2:40PM EDT4,400.00152.300.000.000.00-22576.25%
AMZN210716C044500002020-10-01 1:50PM EDT4,450.00165.750.000.000.00-496.25%
AMZN210716C045000002020-10-28 9:40AM EDT4,500.00139.100.000.000.00-21066.25%
AMZN210716C045500002020-10-01 9:42AM EDT4,550.00193.500.000.000.00-276.25%
AMZN210716C046000002020-10-29 3:12PM EDT4,600.00117.500.000.000.00-1456.25%
AMZN210716C046500002020-10-22 10:33AM EDT4,650.0099.360.000.000.00-1126.25%
AMZN210716C047000002020-10-19 3:01PM EDT4,700.00117.000.000.000.00-2566.25%
AMZN210716C047500002020-09-29 3:23PM EDT4,750.0082.4394.00104.000.00-101043.50%
AMZN210716C048000002020-10-09 10:40AM EDT4,800.00159.950.000.000.00-13646.25%
AMZN210716C048500002020-10-28 3:42PM EDT4,850.0092.450.000.000.00-4196.25%
AMZN210716C049000002020-10-22 12:58PM EDT4,900.0077.750.000.000.00-1166.25%
AMZN210716C049500002020-10-12 2:40PM EDT4,950.00141.200.000.000.00-106.25%
AMZN210716C050000002020-10-28 3:42PM EDT5,000.0080.000.000.000.00-4166.25%
AMZN210716C050500002020-10-28 10:40AM EDT5,050.0078.150.000.000.00-115512.50%
AMZN210716C051000002020-10-27 11:32AM EDT5,100.0078.450.000.000.00-203412.50%
AMZN210716C051500002020-10-05 3:09PM EDT5,150.0069.350.000.000.00--1012.50%
AMZN210716C052000002020-10-23 11:04AM EDT5,200.0060.800.000.000.00-11112.50%
AMZN210716C052500002020-10-29 12:14PM EDT5,250.0063.300.000.000.00-44112.50%
AMZN210716C053000002020-10-29 1:36PM EDT5,300.0061.850.000.000.00-929412.50%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210716P014600002020-10-26 10:28AM EDT1,460.0011.000.000.000.00-21212.50%
AMZN210716P015000002020-10-27 10:43AM EDT1,500.0012.920.000.000.00-11212.50%
AMZN210716P015200002020-10-07 2:28PM EDT1,520.0014.810.000.000.00-217012.50%
AMZN210716P015400002020-09-17 1:27PM EDT1,540.0020.300.0035.950.00-117951.62%
AMZN210716P015600002020-09-16 3:38PM EDT1,560.0023.750.0037.000.00-15551.11%
AMZN210716P015800002020-09-23 10:33AM EDT1,580.0016.2514.5015.650.00-15148.70%
AMZN210716P016000002020-10-29 2:23PM EDT1,600.0016.090.000.000.00-52012.50%
AMZN210716P016200002020-09-18 1:24PM EDT1,620.0025.000.0039.750.00-16557.81%
AMZN210716P016400002020-10-22 11:17AM EDT1,640.0020.800.000.000.00-122112.50%
AMZN210716P016800002020-10-29 9:44AM EDT1,680.0023.450.000.000.00-1312.50%
AMZN210716P017000002020-10-26 9:51AM EDT1,700.0020.0017.0026.450.00-12349.38%
AMZN210716P017200002020-08-05 3:05PM EDT1,720.0037.6048.9052.750.00--257.04%
AMZN210716P017400002020-08-26 3:57PM EDT1,740.0028.2524.7527.000.00--3048.05%
AMZN210716P017600002020-08-11 11:38AM EDT1,760.0043.7040.8042.950.00-2452.56%
AMZN210716P017800002020-10-06 3:50PM EDT1,780.0031.620.000.000.00-3412.50%
AMZN210716P018000002020-10-09 3:51PM EDT1,800.0026.100.000.000.00-11412.50%
AMZN210716P018200002020-10-16 3:31PM EDT1,820.0033.350.000.000.00-8012.50%
AMZN210716P018400002020-10-29 2:01PM EDT1,840.0030.600.000.000.00-2412.50%
AMZN210716P018600002020-08-04 10:18AM EDT1,860.0046.0065.0069.850.00--255.45%
AMZN210716P018800002020-10-12 3:03PM EDT1,880.0027.650.000.000.00-1012.50%
AMZN210716P019000002020-10-12 9:58AM EDT1,900.0029.700.000.000.00-5012.50%
AMZN210716P019200002020-08-12 11:20AM EDT1,920.0054.7052.9556.150.00-7650.11%
AMZN210716P019400002020-09-17 2:31PM EDT1,940.0057.1540.2542.500.00-151645.65%
AMZN210716P019600002020-09-17 2:31PM EDT1,960.0060.1042.3044.450.00-2445.45%
AMZN210716P019800002020-10-27 2:38PM EDT1,980.0041.400.000.000.00-1612.50%
AMZN210716P020000002020-10-09 12:43PM EDT2,000.0037.200.000.000.00-31612.50%
AMZN210716P021000002020-10-26 3:40PM EDT2,100.0065.950.000.000.00-5146.25%
AMZN210716P022000002020-10-28 12:51PM EDT2,200.0086.500.000.000.00-1376.25%
AMZN210716P023000002020-10-27 11:30AM EDT2,300.0095.000.000.000.00-1346.25%
AMZN210716P024000002020-10-29 2:23PM EDT2,400.00115.800.000.000.00-11876.25%
AMZN210716P025000002020-10-22 11:42AM EDT2,500.00139.400.000.000.00-31376.25%
AMZN210716P025500002020-10-20 3:25PM EDT2,550.00164.550.000.000.00-2436.25%
AMZN210716P026000002020-10-22 10:11AM EDT2,600.00195.250.000.000.00-11233.13%
AMZN210716P026500002020-10-27 2:48PM EDT2,650.00187.850.000.000.00-11513.13%
AMZN210716P027000002020-10-27 2:48PM EDT2,700.00205.050.000.000.00-21583.13%
AMZN210716P027500002020-10-22 10:08AM EDT2,750.00254.000.000.000.00-9553.13%
AMZN210716P028000002020-10-28 2:55PM EDT2,800.00276.550.000.000.00-2353.13%
AMZN210716P028500002020-10-27 2:48PM EDT2,850.00263.900.000.000.00-2323.13%
AMZN210716P029000002020-10-27 2:46PM EDT2,900.00286.100.000.000.00-1321.56%
AMZN210716P029500002020-10-29 12:03PM EDT2,950.00340.900.000.000.00-3321.56%
AMZN210716P030000002020-10-27 3:44PM EDT3,000.00333.850.000.000.00-1571.56%
AMZN210716P030500002020-10-27 2:36PM EDT3,050.00352.200.000.000.00-1281.56%
AMZN210716P031000002020-10-27 3:43PM EDT3,100.00371.110.000.000.00-261120.78%
AMZN210716P031500002020-10-29 1:11PM EDT3,150.00430.750.000.000.00-2310.39%
AMZN210716P032000002020-10-27 2:49PM EDT3,200.00431.200.000.000.00-22910.10%
AMZN210716P032500002020-10-09 12:16PM EDT3,250.00458.900.000.000.00-1190.00%
AMZN210716P033000002020-10-07 11:29AM EDT3,300.00409.800.000.000.00-1300.00%
AMZN210716P033500002020-10-29 3:21PM EDT3,350.00532.250.000.000.00-8870.00%
AMZN210716P034000002020-10-28 10:15AM EDT3,400.00558.980.000.000.00-11730.00%
AMZN210716P034500002020-10-07 3:15PM EDT3,450.00520.000.000.000.00-190.00%
AMZN210716P035000002020-10-29 2:57PM EDT3,500.00621.490.000.000.00-1160.00%
AMZN210716P035500002020-10-07 3:37PM EDT3,550.00682.900.000.000.00--10.00%
AMZN210716P036000002020-10-20 2:25PM EDT3,600.00690.400.000.000.00-1110.00%
AMZN210716P036500002020-09-21 12:02AM EDT3,650.00771.550.000.000.00--10.00%
AMZN210716P037000002020-10-28 9:48AM EDT3,700.00768.850.000.000.00-130.00%
AMZN210716P037500002020-10-20 2:25PM EDT3,750.00792.400.000.000.00-130.00%
AMZN210716P038000002020-10-13 12:00PM EDT3,800.00690.700.000.000.00-100.00%
AMZN210716P039000002020-09-25 3:58PM EDT3,900.00978.60912.70918.850.00-42042.20%
AMZN210716P039500002020-09-25 3:58PM EDT3,950.001,018.10950.75957.050.00-4642.17%
AMZN210716P040000002020-10-22 10:29AM EDT4,000.001,040.000.000.000.00-190.00%
AMZN210716P041000002020-09-02 10:29AM EDT4,100.00885.201,131.451,140.000.00-11548.73%
AMZN210716P042000002020-09-02 10:22AM EDT4,200.00959.501,214.001,222.750.00-11249.05%
AMZN210716P043000002020-09-03 11:10AM EDT4,300.001,160.481,298.301,307.200.00-2249.40%
AMZN210716P043500002020-09-03 11:10AM EDT4,350.001,199.291,341.051,350.050.00--249.58%
AMZN210716P044000002020-10-14 11:01AM EDT4,400.001,174.780.000.000.00-200.00%
AMZN210716P045000002020-10-22 10:51AM EDT4,500.001,370.670.000.000.00-130.00%
AMZN210716P046000002020-08-31 11:48AM EDT4,600.001,303.001,494.501,502.750.00-1542.61%
AMZN210716P047000002020-10-22 10:51AM EDT4,700.001,647.420.000.000.00-180.00%
AMZN210716P048000002020-09-01 1:29PM EDT4,800.001,457.741,671.501,680.150.00-2442.46%
AMZN210716P049000002020-09-01 1:29PM EDT4,900.001,542.741,762.901,771.750.00--242.58%
AMZN210716P050000002020-08-31 10:05AM EDT5,000.001,667.501,855.001,863.700.00-1242.63%
AMZN210716P051000002020-09-10 10:36AM EDT5,100.001,827.001,870.601,881.750.00--10.00%
AMZN210716P051500002020-09-04 3:08PM EDT5,150.001,933.502,067.202,076.800.00-1152.93%
AMZN210716P052000002020-09-24 2:51PM EDT5,200.002,211.202,038.302,048.400.00-1442.45%
AMZN210716P052500002020-09-24 10:38AM EDT5,250.002,278.052,085.502,095.700.00--142.52%
AMZN210716P053000002020-09-24 2:51PM EDT5,300.002,307.502,132.902,143.100.00--242.59%