Canada markets open in 8 hours 52 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,372.01-27.43 (-0.81%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210820C014600002021-01-29 12:03PM EDT1,460.001,777.401,638.901,650.900.00-120.00%
AMZN210820C014800002021-02-03 10:58AM EDT1,480.001,901.501,525.101,539.450.00-100.00%
AMZN210820C015000002021-03-25 3:54PM EDT1,500.001,564.600.000.000.00--00.00%
AMZN210820C015200002021-02-05 11:03AM EDT1,520.001,799.001,485.851,500.250.00-100.00%
AMZN210820C015400002020-12-04 10:34AM EDT1,540.001,654.301,722.901,738.500.00-120.00%
AMZN210820C016000002021-02-05 3:49PM EDT1,600.001,759.801,408.451,418.600.00-240.00%
AMZN210820C016200002020-12-30 10:32AM EDT1,620.001,735.001,590.401,599.150.00--10.00%
AMZN210820C016600002021-01-19 1:12AM EDT1,660.001,617.501,639.201,647.500.00--00.00%
AMZN210820C016800002021-02-10 10:49AM EDT1,680.001,628.251,392.501,401.000.00-200.00%
AMZN210820C017000002021-04-08 9:30AM EDT1,700.001,617.020.000.000.00-100.00%
AMZN210820C018000002020-12-17 10:31AM EDT1,800.001,475.001,323.801,330.650.00-110.00%
AMZN210820C018400002020-10-05 2:00PM EDT1,840.001,377.101,429.951,447.500.00-110.00%
AMZN210820C018600002020-09-18 11:09AM EDT1,860.001,186.500.000.000.00-110.00%
AMZN210820C018800002021-01-20 11:06AM EDT1,880.001,358.251,448.351,455.750.00-120.00%
AMZN210820C019000002020-12-17 11:52AM EDT1,900.001,365.111,229.251,236.100.00-110.00%
AMZN210820C020000002021-04-16 10:34AM EDT2,000.001,381.610.000.000.00-100.00%
AMZN210820C021000002021-03-12 11:19AM EDT2,100.00991.371,278.501,288.500.00-6749.94%
AMZN210820C022000002021-04-09 3:09PM EDT2,200.001,170.000.000.000.00-100.00%
AMZN210820C023000002021-04-09 12:14PM EDT2,300.001,068.500.000.000.00-100.00%
AMZN210820C024000002021-03-29 10:41AM EDT2,400.00700.000.000.000.00-200.00%
AMZN210820C025000002021-04-14 11:04AM EDT2,500.00881.000.000.000.00-100.00%
AMZN210820C025200002021-04-05 11:28AM EDT2,520.00729.620.000.000.00-1200.00%
AMZN210820C025400002021-03-08 10:48AM EDT2,540.00611.05771.00781.000.00-150.00%
AMZN210820C025600002021-02-23 1:25PM EDT2,560.00685.95559.20566.350.00-200.00%
AMZN210820C025800002020-08-31 12:05PM EDT2,580.001,083.23828.50837.350.00-5540.90%
AMZN210820C026000002021-04-07 12:02PM EDT2,600.00730.000.000.000.00-200.00%
AMZN210820C026200002021-01-19 12:30PM EDT2,620.00620.95770.90777.100.00--133.04%
AMZN210820C026400002021-03-16 1:04PM EDT2,640.00563.05764.00781.450.00-1439.38%
AMZN210820C026600002021-03-04 4:22PM EDT2,660.00468.00556.50566.500.00-240.00%
AMZN210820C026800002021-03-19 2:42PM EDT2,680.00494.00743.80761.000.00-2242.25%
AMZN210820C027000002021-04-09 3:46PM EDT2,700.00707.200.000.000.00-300.00%
AMZN210820C027200002021-02-26 10:30AM EDT2,720.00521.30438.10444.150.00-110.00%
AMZN210820C027400002021-04-19 10:05AM EDT2,740.00699.350.000.000.00-100.00%
AMZN210820C027600002021-04-05 10:05AM EDT2,760.00510.990.000.000.00-300.00%
AMZN210820C027800002021-03-19 9:56AM EDT2,780.00420.33654.00670.900.00-1139.66%
AMZN210820C028000002021-04-15 12:56PM EDT2,800.00623.400.000.000.00-500.00%
AMZN210820C028200002021-03-15 1:06PM EDT2,820.00402.25565.05582.000.00-1426.83%
AMZN210820C028400002021-03-25 10:03AM EDT2,840.00402.290.000.000.00-300.00%
AMZN210820C028600002021-03-29 2:58PM EDT2,860.00349.000.000.000.00-100.00%
AMZN210820C028800002021-04-13 9:30AM EDT2,880.00577.690.000.000.00-100.00%
AMZN210820C029000002021-04-14 3:39PM EDT2,900.00553.750.000.000.00-100.00%
AMZN210820C029200002021-04-14 1:09PM EDT2,920.00509.530.000.000.00-400.00%
AMZN210820C029400002021-04-09 1:59PM EDT2,940.00506.270.000.000.00-100.00%
AMZN210820C029600002021-04-16 2:00PM EDT2,960.00505.600.000.000.00-100.00%
AMZN210820C029800002021-04-15 2:59PM EDT2,980.00470.470.000.000.00-200.00%
AMZN210820C030000002021-04-13 12:37PM EDT3,000.00469.300.000.000.00-100.00%
AMZN210820C030200002021-04-06 10:43AM EDT3,020.00339.150.000.000.00-100.00%
AMZN210820C030400002021-04-13 12:05PM EDT3,040.00475.000.000.000.00-100.00%
AMZN210820C030500002021-04-13 10:34AM EDT3,050.00469.150.000.000.00-200.00%
AMZN210820C030600002021-04-13 12:49PM EDT3,060.00451.000.000.000.00-300.00%
AMZN210820C030800002021-04-16 2:24PM EDT3,080.00420.000.000.000.00-300.00%
AMZN210820C031000002021-04-19 1:09PM EDT3,100.00393.450.000.000.00-600.00%
AMZN210820C031200002021-04-16 12:17PM EDT3,120.00393.050.000.000.00-400.00%
AMZN210820C031400002021-04-19 2:56PM EDT3,140.00367.020.000.000.00-100.00%
AMZN210820C031500002021-04-16 12:16PM EDT3,150.00374.550.000.000.00-200.00%
AMZN210820C031600002021-04-16 12:15PM EDT3,160.00367.700.000.000.00-600.00%
AMZN210820C031800002021-04-19 3:45PM EDT3,180.00336.820.000.000.00-1200.00%
AMZN210820C032000002021-04-19 11:53AM EDT3,200.00333.850.000.000.00-500.00%
AMZN210820C032500002021-04-19 12:23PM EDT3,250.00298.280.000.000.00-1100.00%
AMZN210820C033000002021-04-19 12:28PM EDT3,300.00267.370.000.000.00-1800.00%
AMZN210820C033500002021-04-19 3:13PM EDT3,350.00243.610.000.000.00-600.00%
AMZN210820C034000002021-04-19 3:56PM EDT3,400.00218.920.000.000.00-2800.39%
AMZN210820C035000002021-04-19 12:39PM EDT3,500.00174.340.000.000.00-1101.56%
AMZN210820C035500002021-04-19 3:07PM EDT3,550.00155.920.000.000.00-1501.56%
AMZN210820C036000002021-04-19 3:07PM EDT3,600.00138.570.000.000.00-501.56%
AMZN210820C036500002021-04-19 11:53AM EDT3,650.00124.930.000.000.00-503.13%
AMZN210820C037000002021-04-19 11:53AM EDT3,700.00109.750.000.000.00-503.13%
AMZN210820C037500002021-04-19 9:44AM EDT3,750.00111.300.000.000.00-203.13%
AMZN210820C038000002021-04-19 3:58PM EDT3,800.0084.750.000.000.00-2903.13%
AMZN210820C038500002021-04-15 3:27PM EDT3,850.0069.110.000.000.00-1403.13%
AMZN210820C039000002021-04-19 3:41PM EDT3,900.0064.900.000.000.00-906.25%
AMZN210820C039500002021-04-19 12:51PM EDT3,950.0057.050.000.000.00-406.25%
AMZN210820C040000002021-04-19 3:44PM EDT4,000.0050.900.000.000.00-19606.25%
AMZN210820C040500002021-04-19 3:55PM EDT4,050.0044.850.000.000.00-2006.25%
AMZN210820C041000002021-04-19 1:06PM EDT4,100.0040.900.000.000.00-1806.25%
AMZN210820C041500002021-04-19 12:15PM EDT4,150.0035.650.000.000.00-2506.25%
AMZN210820C042000002021-04-19 1:22PM EDT4,200.0031.150.000.000.00-1506.25%
AMZN210820C042500002021-04-19 1:23PM EDT4,250.0027.900.000.000.00-606.25%
AMZN210820C043000002021-04-19 1:21PM EDT4,300.0024.900.000.000.00-606.25%
AMZN210820C043500002021-04-19 2:42PM EDT4,350.0022.250.000.000.00-6506.25%
AMZN210820C044000002021-04-19 2:42PM EDT4,400.0020.000.000.000.00-806.25%
AMZN210820C044500002021-04-19 2:42PM EDT4,450.0018.050.000.000.00-706.25%
AMZN210820C045000002021-04-19 2:42PM EDT4,500.0016.300.000.000.00-806.25%
AMZN210820C045500002021-04-15 12:24PM EDT4,550.0012.870.000.000.00-406.25%
AMZN210820C046000002021-04-16 11:49AM EDT4,600.0014.000.000.000.00-3012.50%
AMZN210820C046500002021-04-15 12:43PM EDT4,650.0011.750.000.000.00-3012.50%
AMZN210820C047000002021-04-13 1:47PM EDT4,700.009.900.000.000.00-5012.50%
AMZN210820C047500002021-04-16 9:34AM EDT4,750.0010.000.000.000.00-47012.50%
AMZN210820C048000002021-04-19 10:25AM EDT4,800.009.620.000.000.00-3012.50%
AMZN210820C048500002021-04-13 12:24PM EDT4,850.0010.250.000.000.00-2012.50%
AMZN210820C049000002021-04-19 11:24AM EDT4,900.008.400.000.000.00-1012.50%
AMZN210820C049500002021-02-17 4:58PM EDT4,950.0025.082.387.400.00-61733.64%
AMZN210820C050000002021-04-19 9:31AM EDT5,000.007.000.000.000.00-5012.50%
AMZN210820C050500002021-04-08 2:22PM EDT5,050.006.000.000.000.00-2012.50%
AMZN210820C051000002021-04-13 12:29PM EDT5,100.007.300.000.000.00-10012.50%
AMZN210820C051500002021-04-09 1:56PM EDT5,150.006.850.000.000.00-1012.50%
AMZN210820C052000002021-04-12 9:53AM EDT5,200.004.750.000.000.00-1012.50%
AMZN210820C052500002021-04-08 10:32AM EDT5,250.005.000.000.000.00-1012.50%
AMZN210820C053000002021-04-19 3:36PM EDT5,300.004.500.000.000.00-84012.50%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210820P014600002021-04-16 9:49AM EDT1,460.001.640.000.000.00-14025.00%
AMZN210820P014800002021-04-16 9:36AM EDT1,480.001.710.000.000.00-12025.00%
AMZN210820P015000002021-04-15 3:51PM EDT1,500.001.690.000.000.00-3025.00%
AMZN210820P015200002021-03-26 2:10PM EDT1,520.004.400.000.000.00-90025.00%
AMZN210820P015400002020-12-30 4:50PM EDT1,540.007.256.658.200.00--367.44%
AMZN210820P015600002021-02-24 12:31PM EDT1,560.006.103.904.900.00--161.43%
AMZN210820P015800002021-04-15 3:51PM EDT1,580.002.080.000.000.00-3025.00%
AMZN210820P016000002021-04-19 3:24PM EDT1,600.002.080.000.000.00-1025.00%
AMZN210820P016200002021-02-12 11:23AM EDT1,620.006.107.458.350.00-111964.12%
AMZN210820P016400002021-02-16 4:03PM EDT1,640.006.157.658.350.00-11563.28%
AMZN210820P016600002021-04-01 1:51PM EDT1,660.003.800.000.000.00-1025.00%
AMZN210820P016800002021-04-16 2:54PM EDT1,680.002.682.533.400.00-2553.05%
AMZN210820P017000002021-04-05 9:31AM EDT1,700.003.800.000.000.00-1025.00%
AMZN210820P017200002021-03-04 4:53PM EDT1,720.0012.903.554.350.00-4753.47%
AMZN210820P017400002021-04-14 3:00PM EDT1,740.003.550.000.000.00-1025.00%
AMZN210820P017600002021-03-09 11:05AM EDT1,760.0011.573.954.750.00-32152.53%
AMZN210820P017800002021-03-19 11:43AM EDT1,780.0010.412.903.800.00-2450.71%
AMZN210820P018000002021-04-16 9:30AM EDT1,800.004.430.000.000.00-2025.00%
AMZN210820P018200002021-02-12 4:53PM EDT1,820.0010.6012.1513.150.00-6759.61%
AMZN210820P018400002021-03-19 10:10AM EDT1,840.0012.653.404.350.00-43349.27%
AMZN210820P018600002021-04-12 2:47PM EDT1,860.004.300.000.000.00-1012.50%
AMZN210820P018800002021-03-31 11:30AM EDT1,880.007.500.000.000.00-1012.50%
AMZN210820P019000002021-04-05 12:00PM EDT1,900.005.500.000.000.00-1012.50%
AMZN210820P019200002021-03-30 1:01PM EDT1,920.0010.450.000.000.00-10012.50%
AMZN210820P019400002021-03-31 2:35PM EDT1,940.008.550.000.000.00-2012.50%
AMZN210820P019600002021-04-12 9:30AM EDT1,960.005.600.000.000.00-1012.50%
AMZN210820P019800002021-03-31 2:34PM EDT1,980.009.450.000.000.00-2012.50%
AMZN210820P020000002021-04-19 12:27PM EDT2,000.005.840.000.000.00-4012.50%
AMZN210820P021000002021-04-13 10:34AM EDT2,100.007.030.000.000.00-2012.50%
AMZN210820P022000002021-04-19 2:47PM EDT2,200.009.450.000.000.00-1012.50%
AMZN210820P023000002021-04-16 3:19PM EDT2,300.0010.860.000.000.00-8012.50%
AMZN210820P024000002021-04-19 12:27PM EDT2,400.0014.940.000.000.00-6012.50%
AMZN210820P025000002021-04-19 12:40PM EDT2,500.0019.700.000.000.00-7012.50%
AMZN210820P025200002021-04-12 2:03PM EDT2,520.0019.280.000.000.00-106.25%
AMZN210820P025400002021-04-14 9:42AM EDT2,540.0021.150.000.000.00-106.25%
AMZN210820P025600002021-04-14 12:14PM EDT2,560.0023.500.000.000.00-606.25%
AMZN210820P025800002021-04-19 12:42PM EDT2,580.0024.950.000.000.00-106.25%
AMZN210820P026000002021-04-19 11:35AM EDT2,600.0025.400.000.000.00-106.25%
AMZN210820P026200002021-04-19 11:25AM EDT2,620.0026.150.000.000.00-106.25%
AMZN210820P026400002021-04-19 10:45AM EDT2,640.0027.650.000.000.00-606.25%
AMZN210820P026600002021-04-16 10:07AM EDT2,660.0029.400.000.000.00-1206.25%
AMZN210820P026800002021-04-19 2:03PM EDT2,680.0033.250.000.000.00-206.25%
AMZN210820P027000002021-04-19 11:48AM EDT2,700.0033.250.000.000.00-506.25%
AMZN210820P027200002021-04-19 3:15PM EDT2,720.0038.250.000.000.00-506.25%
AMZN210820P027400002021-04-19 12:55PM EDT2,740.0040.100.000.000.00-706.25%
AMZN210820P027600002021-04-19 12:55PM EDT2,760.0042.600.000.000.00-506.25%
AMZN210820P027800002021-04-19 12:54PM EDT2,780.0044.900.000.000.00-2206.25%
AMZN210820P028000002021-04-19 12:12PM EDT2,800.0045.000.000.000.00-906.25%
AMZN210820P028200002021-04-19 2:24PM EDT2,820.0050.400.000.000.00-1606.25%
AMZN210820P028400002021-04-19 12:55PM EDT2,840.0054.050.000.000.00-706.25%
AMZN210820P028600002021-04-19 12:54PM EDT2,860.0057.300.000.000.00-306.25%
AMZN210820P028800002021-04-19 12:33PM EDT2,880.0060.250.000.000.00-1006.25%
AMZN210820P029000002021-04-19 12:32PM EDT2,900.0064.000.000.000.00-3706.25%
AMZN210820P029200002021-04-16 3:43PM EDT2,920.0059.300.000.000.00-806.25%
AMZN210820P029400002021-04-15 2:28PM EDT2,940.0067.650.000.000.00-703.13%
AMZN210820P029600002021-04-19 2:26PM EDT2,960.0076.900.000.000.00-503.13%
AMZN210820P029800002021-04-16 2:15PM EDT2,980.0072.220.000.000.00-403.13%
AMZN210820P030000002021-04-16 2:05PM EDT3,000.0080.320.000.000.00-1503.13%
AMZN210820P030200002021-04-19 3:14PM EDT3,020.0093.470.000.000.00-6203.13%
AMZN210820P030400002021-04-19 10:20AM EDT3,040.0087.750.000.000.00-203.13%
AMZN210820P030500002021-04-19 3:25PM EDT3,050.00101.500.000.000.00-503.13%
AMZN210820P030600002021-04-19 1:30PM EDT3,060.00101.620.000.000.00-503.13%
AMZN210820P030800002021-04-19 1:15PM EDT3,080.00105.650.000.000.00-403.13%
AMZN210820P031000002021-04-19 3:21PM EDT3,100.00115.820.000.000.00-15703.13%
AMZN210820P031200002021-04-19 1:14PM EDT3,120.00118.430.000.000.00-403.13%
AMZN210820P031400002021-04-16 1:43PM EDT3,140.00114.900.000.000.00-103.13%
AMZN210820P031500002021-04-19 3:53PM EDT3,150.00132.430.000.000.00-25501.56%
AMZN210820P031600002021-04-16 2:32PM EDT3,160.00120.000.000.000.00-201.56%
AMZN210820P031800002021-04-19 2:36PM EDT3,180.00143.100.000.000.00-801.56%
AMZN210820P032000002021-04-19 3:40PM EDT3,200.00152.480.000.000.00-501.56%
AMZN210820P032500002021-04-19 12:50PM EDT3,250.00169.400.000.000.00-2001.56%
AMZN210820P033000002021-04-19 9:30AM EDT3,300.00185.250.000.000.00-1100.78%
AMZN210820P033500002021-04-15 1:08PM EDT3,350.00209.580.000.000.00-200.20%
AMZN210820P034000002021-04-19 2:37PM EDT3,400.00243.000.000.000.00-300.00%
AMZN210820P035000002021-04-15 12:48PM EDT3,500.00279.040.000.000.00-200.00%
AMZN210820P035500002021-04-16 10:03AM EDT3,550.00325.700.000.000.00-100.00%
AMZN210820P036000002021-04-14 10:31AM EDT3,600.00353.100.000.000.00-100.00%
AMZN210820P036500002021-04-15 10:10AM EDT3,650.00385.200.000.000.00-200.00%
AMZN210820P037000002021-04-19 3:01PM EDT3,700.00432.300.000.000.00-200.00%
AMZN210820P037500002021-04-15 3:20PM EDT3,750.00448.420.000.000.00-100.00%
AMZN210820P038000002021-04-13 10:02AM EDT3,800.00486.620.000.000.00-100.00%
AMZN210820P038500002021-03-30 2:17PM EDT3,850.00824.900.000.000.00-200.00%
AMZN210820P039000002021-03-03 4:38PM EDT3,900.00932.40759.50768.500.00-1353.98%
AMZN210820P039500002021-03-03 4:38PM EDT3,950.00977.90806.00815.000.00-11255.27%
AMZN210820P040000002021-04-19 12:47PM EDT4,000.00678.000.000.000.00-100.00%
AMZN210820P040500002021-01-04 10:41AM EDT4,050.00914.00834.80843.100.00--349.17%
AMZN210820P041000002021-03-05 10:30AM EDT4,100.001,127.05947.30956.500.00-1359.08%
AMZN210820P041500002021-03-26 2:29PM EDT4,150.001,150.040.000.000.00-300.00%
AMZN210820P042500002021-03-23 12:06PM EDT4,250.001,104.75893.55908.000.00-2030.54%
AMZN210820P043000002021-02-23 11:00AM EDT4,300.001,217.501,243.501,252.500.00--178.34%
AMZN210820P043500002021-03-29 9:55AM EDT4,350.001,314.700.000.000.00-200.00%
AMZN210820P044000002021-03-17 3:01PM EDT4,400.001,257.651,007.201,022.500.00-440.00%
AMZN210820P044500002021-03-09 11:59AM EDT4,450.001,393.911,086.001,096.000.00-5730.86%
AMZN210820P045000002021-04-12 10:13AM EDT4,500.001,142.950.000.000.00-200.00%
AMZN210820P045500002021-04-07 9:34AM EDT4,550.001,324.750.000.000.00-200.00%
AMZN210820P046000002020-12-16 1:21PM EDT4,600.001,429.471,524.451,529.650.00-1283.88%
AMZN210820P046500002020-10-19 12:04AM EDT4,650.001,486.500.000.000.00--00.00%
AMZN210820P047000002021-03-30 9:54AM EDT4,700.001,653.170.000.000.00-200.00%
AMZN210820P047500002021-03-05 10:30AM EDT4,750.001,761.201,585.851,594.500.00-1175.15%
AMZN210820P048000002021-03-12 11:49AM EDT4,800.001,743.471,428.501,438.500.00-1133.48%
AMZN210820P048500002021-03-12 11:49AM EDT4,850.001,793.011,478.001,488.000.00--033.97%
AMZN210820P049000002020-12-08 10:41AM EDT4,900.001,787.001,722.501,733.000.00--176.70%
AMZN210820P049500002021-03-05 10:39AM EDT4,950.001,983.151,785.351,794.000.00-1179.65%
AMZN210820P050000002021-03-05 10:34AM EDT5,000.002,012.751,835.351,844.000.00-1280.75%
AMZN210820P050500002021-03-05 11:12AM EDT5,050.002,086.501,885.301,893.500.00-2281.78%
AMZN210820P051000002021-02-24 10:31AM EDT5,100.001,943.002,043.002,053.000.00--198.80%
AMZN210820P051500002021-03-05 11:12AM EDT5,150.002,185.501,985.301,993.500.00-1183.89%
AMZN210820P052000002020-10-01 1:59PM EDT5,200.002,057.502,184.502,202.500.00-22107.33%
AMZN210820P052500002021-04-19 12:58PM EDT5,250.001,871.600.000.000.00-100.00%
AMZN210820P053000002021-04-19 12:58PM EDT5,300.001,921.400.000.000.00-100.00%