Canada Markets open in 5 hrs 53 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,104.25-23.22 (-0.74%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210820C014600002020-11-04 10:28AM EST1,460.001,763.050.000.000.00--00.00%
AMZN210820C014800002020-10-23 10:10AM EST1,480.001,712.000.000.000.00-100.00%
AMZN210820C015400002020-09-25 11:45AM EST1,540.001,538.601,684.751,695.250.00-1192.08%
AMZN210820C016000002020-09-20 11:01PM EST1,600.001,368.001,607.301,617.150.00--183.52%
AMZN210820C016800002020-09-04 1:02PM EST1,680.001,631.451,480.751,491.700.00-1165.98%
AMZN210820C018400002020-10-05 1:00PM EST1,840.001,377.101,429.951,447.500.00-1183.66%
AMZN210820C018600002020-09-18 10:09AM EST1,860.001,186.500.000.000.00-110.00%
AMZN210820C018800002020-10-26 12:14PM EST1,880.001,350.910.000.000.00-100.00%
AMZN210820C019000002020-09-03 12:16PM EST1,900.001,542.521,283.551,294.000.00--160.92%
AMZN210820C020000002020-11-02 10:47AM EST2,000.001,274.610.000.000.00-100.00%
AMZN210820C021000002020-09-25 12:25PM EST2,100.001,047.251,181.151,191.200.00-1269.76%
AMZN210820C022000002020-10-29 12:51PM EST2,200.001,130.000.000.000.00-100.00%
AMZN210820C023000002020-11-02 10:39AM EST2,300.00851.550.000.000.00-100.00%
AMZN210820C024000002020-10-30 9:11AM EST2,400.00867.440.000.000.00-200.00%
AMZN210820C025000002020-09-04 9:41AM EST2,500.00940.50820.65830.550.00-1154.44%
AMZN210820C025200002020-11-02 9:56AM EST2,520.00738.000.000.000.00--00.00%
AMZN210820C025600002020-10-18 11:02PM EST2,560.00970.950.000.000.00--00.00%
AMZN210820C025800002020-08-31 11:05AM EST2,580.001,083.23828.50837.350.00-5561.65%
AMZN210820C026000002020-11-10 1:50PM EST2,600.00654.050.000.000.00-200.00%
AMZN210820C027000002020-09-24 1:48PM EST2,700.00628.45749.40756.900.00-2359.86%
AMZN210820C027400002020-10-12 10:19AM EST2,740.00915.000.000.000.00-100.00%
AMZN210820C027600002020-10-28 2:59PM EST2,760.00710.000.000.000.00-100.00%
AMZN210820C028000002020-11-05 3:00PM EST2,800.00777.140.000.000.00-100.00%
AMZN210820C028200002020-09-22 1:55PM EST2,820.00598.000.000.000.00--00.00%
AMZN210820C029000002020-11-10 9:30AM EST2,900.00516.500.000.000.00-100.00%
AMZN210820C029200002020-09-22 8:31AM EST2,920.00500.00620.95629.000.00-1257.70%
AMZN210820C029400002020-09-25 12:40PM EST2,940.00516.97615.20622.200.00-1258.03%
AMZN210820C029600002020-11-06 11:08AM EST2,960.00615.430.000.000.00-100.00%
AMZN210820C029800002020-11-06 2:57PM EST2,980.00455.250.000.000.00-100.00%
AMZN210820C030000002020-11-10 3:42PM EST3,000.00428.200.000.000.00-1000.00%
AMZN210820C030200002020-11-05 12:58PM EST3,020.00625.840.000.000.00-100.00%
AMZN210820C030400002020-11-10 12:25PM EST3,040.00427.290.000.000.00-1900.00%
AMZN210820C030500002020-11-05 12:58PM EST3,050.00418.610.000.000.00-1300.00%
AMZN210820C030600002020-11-10 11:57AM EST3,060.00415.350.000.000.00-100.00%
AMZN210820C030800002020-09-21 8:31AM EST3,080.00512.38545.00552.850.00-5357.14%
AMZN210820C031000002020-11-10 11:57AM EST3,100.00397.850.000.000.00-300.00%
AMZN210820C031200002020-11-03 12:09PM EST3,120.00413.320.000.000.00-100.20%
AMZN210820C031400002020-09-28 9:56AM EST3,140.00480.10460.55467.050.00-1850.68%
AMZN210820C031500002020-11-06 2:58PM EST3,150.00423.000.000.000.00-200.39%
AMZN210820C031600002020-10-08 9:03AM EST3,160.00513.04523.60532.900.00-12758.42%
AMZN210820C031800002020-11-05 10:28AM EST3,180.00353.400.000.000.00-500.78%
AMZN210820C032000002020-11-10 3:37PM EST3,200.00343.100.000.000.00-3600.78%
AMZN210820C032500002020-11-09 10:52AM EST3,250.00332.770.000.000.00-201.56%
AMZN210820C033000002020-11-10 3:20PM EST3,300.00306.250.000.000.00-201.56%
AMZN210820C033500002020-11-04 2:04PM EST3,350.00407.350.000.000.00-401.56%
AMZN210820C034000002020-11-10 11:02AM EST3,400.00271.620.000.000.00-401.56%
AMZN210820C035000002020-11-10 3:59PM EST3,500.00241.260.000.000.00-1903.13%
AMZN210820C035500002020-11-05 2:40PM EST3,550.00237.980.000.000.00-103.13%
AMZN210820C036000002020-11-10 3:55PM EST3,600.00212.840.000.000.00-703.13%
AMZN210820C036500002020-11-05 2:40PM EST3,650.00198.000.000.000.00-103.13%
AMZN210820C037000002020-11-10 3:53PM EST3,700.00188.350.000.000.00-603.13%
AMZN210820C037500002020-11-05 9:47AM EST3,750.00239.230.000.000.00-503.13%
AMZN210820C038000002020-11-04 2:28PM EST3,800.00258.040.000.000.00-1506.25%
AMZN210820C038500002020-11-04 2:28PM EST3,850.00244.500.000.000.00-906.25%
AMZN210820C039000002020-11-10 3:45PM EST3,900.00149.370.000.000.00-2106.25%
AMZN210820C039500002020-11-10 10:45AM EST3,950.00141.000.000.000.00-2006.25%
AMZN210820C040000002020-11-09 12:20PM EST4,000.00139.920.000.000.00-106.25%
AMZN210820C040500002020-11-04 3:22PM EST4,050.00192.850.000.000.00-406.25%
AMZN210820C041000002020-11-10 3:03PM EST4,100.00113.300.000.000.00-106.25%
AMZN210820C041500002020-11-04 3:06PM EST4,150.00171.800.000.000.00-106.25%
AMZN210820C042000002020-11-09 2:05PM EST4,200.00107.000.000.000.00-106.25%
AMZN210820C042500002020-11-05 3:55PM EST4,250.00174.110.000.000.00-206.25%
AMZN210820C043000002020-11-06 9:44AM EST4,300.00150.000.000.000.00-106.25%
AMZN210820C044000002020-11-10 1:35PM EST4,400.0078.100.000.000.00-506.25%
AMZN210820C044500002020-10-13 8:36AM EST4,450.00234.600.000.000.00-306.25%
AMZN210820C045000002020-11-10 11:55AM EST4,500.0069.900.000.000.00-306.25%
AMZN210820C045500002020-09-20 11:02PM EST4,550.00109.43138.55142.450.00--252.96%
AMZN210820C046000002020-11-10 11:40AM EST4,600.0063.420.000.000.00-106.25%
AMZN210820C046500002020-10-15 9:13AM EST4,650.00167.450.000.000.00-3012.50%
AMZN210820C047000002020-10-09 10:06AM EST4,700.00141.0093.9597.050.00-22849.03%
AMZN210820C047500002020-10-13 8:41AM EST4,750.00184.500.000.000.00-2012.50%
AMZN210820C048000002020-11-04 12:17PM EST4,800.0051.250.000.000.00-1012.50%
AMZN210820C048500002020-10-12 10:26AM EST4,850.00161.000.000.000.00-1012.50%
AMZN210820C049000002020-11-10 3:11PM EST4,900.0041.150.000.000.00-1012.50%
AMZN210820C049500002020-11-05 12:29PM EST4,950.0081.450.000.000.00-1012.50%
AMZN210820C050000002020-11-10 11:35AM EST5,000.0038.500.000.000.00-3012.50%
AMZN210820C050500002020-11-10 2:18PM EST5,050.0035.000.000.000.00-1012.50%
AMZN210820C051000002020-11-04 12:55PM EST5,100.0060.400.000.000.00-2012.50%
AMZN210820C051500002020-10-27 1:47PM EST5,150.0091.720.000.000.00-20012.50%
AMZN210820C052000002020-11-02 12:14PM EST5,200.0042.100.000.000.00-2012.50%
AMZN210820C052500002020-11-10 2:48PM EST5,250.0028.450.000.000.00-2012.50%
AMZN210820C053000002020-11-10 3:09PM EST5,300.0026.500.000.000.00-13012.50%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210820P014600002020-10-30 1:52PM EST1,460.0011.600.000.000.00-1012.50%
AMZN210820P014800002020-11-05 3:48PM EST1,480.0010.960.000.000.00-1012.50%
AMZN210820P015000002020-09-30 11:18AM EST1,500.0014.8518.2019.700.00-11157.24%
AMZN210820P015200002020-09-23 11:03AM EST1,520.0016.5615.1516.550.00--754.36%
AMZN210820P015400002020-11-05 3:18PM EST1,540.0012.300.000.000.00--012.50%
AMZN210820P016000002020-11-09 3:22PM EST1,600.0013.000.000.000.00-2012.50%
AMZN210820P016200002020-10-21 11:56AM EST1,620.0025.700.000.000.00-10012.50%
AMZN210820P016400002020-10-01 1:51PM EST1,640.0024.1217.5033.850.00-1054.50%
AMZN210820P016600002020-10-13 11:33AM EST1,660.0019.900.000.000.00-2012.50%
AMZN210820P016800002020-10-07 11:34AM EST1,680.0027.1516.0517.500.00-1448.59%
AMZN210820P017000002020-10-30 12:10PM EST1,700.0032.250.000.000.00-1012.50%
AMZN210820P017400002020-09-09 10:06AM EST1,740.0047.0029.1530.850.00-1252.02%
AMZN210820P017600002020-11-04 2:51PM EST1,760.0022.100.000.000.00-5012.50%
AMZN210820P017800002020-10-06 2:50PM EST1,780.0038.220.000.000.00-3312.50%
AMZN210820P018000002020-11-04 1:37PM EST1,800.0024.500.000.000.00-6012.50%
AMZN210820P018400002020-09-23 9:14AM EST1,840.0042.5035.9537.750.00--150.30%
AMZN210820P018800002020-11-10 11:40AM EST1,880.0036.000.000.000.00-1012.50%
AMZN210820P019000002020-10-15 9:43AM EST1,900.0047.450.000.000.00-1012.50%
AMZN210820P019200002020-09-17 1:31PM EST1,920.0063.350.00120.000.00-131353.79%
AMZN210820P019400002020-09-24 9:12AM EST1,940.0055.9046.6048.400.00-222249.67%
AMZN210820P019600002020-09-20 11:01PM EST1,960.0069.6554.4056.450.00--850.77%
AMZN210820P019800002020-11-05 2:34PM EST1,980.0036.460.000.000.00-1012.50%
AMZN210820P020000002020-11-09 3:54PM EST2,000.0052.050.000.000.00-1012.50%
AMZN210820P021000002020-11-02 11:54AM EST2,100.0065.380.000.000.00-206.25%
AMZN210820P022000002020-11-10 10:45AM EST2,200.0084.800.000.000.00-106.25%
AMZN210820P023000002020-11-10 3:48PM EST2,300.00100.200.000.000.00-106.25%
AMZN210820P024000002020-11-10 12:08PM EST2,400.00124.500.000.000.00-1306.25%
AMZN210820P025000002020-11-09 3:25PM EST2,500.00124.560.000.000.00-206.25%
AMZN210820P025200002020-10-07 12:48PM EST2,520.00138.79120.25124.150.00-521439.70%
AMZN210820P025400002020-10-02 8:50AM EST2,540.00189.75211.35223.000.00-5551.83%
AMZN210820P025600002020-10-09 1:05PM EST2,560.00177.45130.50134.650.00-24539.45%
AMZN210820P025800002020-09-21 2:30PM EST2,580.00252.70200.50204.200.00-110248.07%
AMZN210820P026000002020-11-10 2:00PM EST2,600.00188.920.000.000.00-103.13%
AMZN210820P026200002020-10-22 9:51AM EST2,620.00230.850.000.000.00-103.13%
AMZN210820P026400002020-10-07 8:33AM EST2,640.00227.56152.65157.200.00-204838.91%
AMZN210820P026600002020-09-18 11:39AM EST2,660.00285.80173.10293.100.00-62955.27%
AMZN210820P026800002020-09-22 8:30AM EST2,680.00260.05239.60243.700.00-12948.06%
AMZN210820P027000002020-11-10 1:18PM EST2,700.00229.150.000.000.00-203.13%
AMZN210820P027200002020-09-18 11:40AM EST2,720.00314.70195.50315.500.00-122254.72%
AMZN210820P027400002020-09-29 8:50AM EST2,740.00251.04291.20297.000.00-5451.04%
AMZN210820P027600002020-10-28 9:50AM EST2,760.00283.860.000.000.00-103.13%
AMZN210820P027800002020-09-22 1:13PM EST2,780.00286.370.000.000.00-503.13%
AMZN210820P028000002020-11-09 3:37PM EST2,800.00226.820.000.000.00-103.13%
AMZN210820P028200002020-09-16 9:42AM EST2,820.00302.00236.50356.500.00-122153.96%
AMZN210820P028400002020-11-06 10:59AM EST2,840.00244.000.000.000.00-101.56%
AMZN210820P028600002020-11-02 10:57AM EST2,860.00368.230.000.000.00-701.56%
AMZN210820P028800002020-11-04 9:46AM EST2,880.00286.600.000.000.00-101.56%
AMZN210820P029000002020-11-10 2:48PM EST2,900.00319.350.000.000.00-1201.56%
AMZN210820P029200002020-11-10 12:53PM EST2,920.00326.550.000.000.00-101.56%
AMZN210820P029400002020-11-02 1:36PM EST2,940.00419.050.000.000.00-101.56%
AMZN210820P029600002020-11-10 1:13PM EST2,960.00349.200.000.000.00-101.56%
AMZN210820P029800002020-11-10 1:13PM EST2,980.00359.650.000.000.00-500.78%
AMZN210820P030000002020-11-10 2:52PM EST3,000.00370.100.000.000.00-3100.78%
AMZN210820P030200002020-11-04 9:46AM EST3,020.00353.500.000.000.00-100.78%
AMZN210820P030400002020-10-01 10:05AM EST3,040.00389.06444.00462.000.00-8951.85%
AMZN210820P030500002020-11-02 10:34AM EST3,050.00470.100.000.000.00-20300.39%
AMZN210820P030600002020-09-09 10:13AM EST3,060.00417.15366.85375.700.00--142.31%
AMZN210820P030800002020-11-04 10:19AM EST3,080.00365.650.000.000.00-500.20%
AMZN210820P031000002020-11-10 9:30AM EST3,100.00389.850.000.000.00-100.05%
AMZN210820P031200002020-11-06 11:10AM EST3,120.00362.000.000.000.00-1900.00%
AMZN210820P031400002020-11-04 9:42AM EST3,140.00420.150.000.000.00-200.00%
AMZN210820P031500002020-10-20 8:40AM EST3,150.00469.950.000.000.00-100.00%
AMZN210820P031600002020-11-06 11:10AM EST3,160.00381.900.000.000.00-200.00%
AMZN210820P031800002020-11-06 11:10AM EST3,180.00392.100.000.000.00-600.00%
AMZN210820P032000002020-11-06 11:10AM EST3,200.00482.000.000.000.00-200.00%
AMZN210820P032500002020-10-30 9:09AM EST3,250.00557.700.000.000.00-100.00%
AMZN210820P033000002020-11-10 1:38PM EST3,300.00555.000.000.000.00-200.00%
AMZN210820P033500002020-11-04 9:42AM EST3,350.00541.400.000.000.00-100.00%
AMZN210820P034000002020-11-04 12:24PM EST3,400.00547.000.000.000.00-100.00%
AMZN210820P035000002020-11-10 10:52AM EST3,500.00692.500.000.000.00-100.00%
AMZN210820P035500002020-11-05 12:16PM EST3,550.00578.760.000.000.00-100.00%
AMZN210820P036000002020-11-10 10:52AM EST3,600.00764.950.000.000.00-100.00%
AMZN210820P036500002020-10-30 12:28PM EST3,650.00860.600.000.000.00-100.00%
AMZN210820P037000002020-09-25 11:49AM EST3,700.00876.65790.40797.550.00-1142.22%
AMZN210820P037500002020-08-26 12:45PM EST3,750.00714.40880.55890.700.00--148.40%
AMZN210820P038000002020-10-18 11:03PM EST3,800.00746.000.000.000.00--00.00%
AMZN210820P040000002020-11-03 3:59PM EST4,000.001,087.350.000.000.00-5200.00%
AMZN210820P040500002020-10-19 3:17PM EST4,050.001,011.900.000.000.00--00.00%
AMZN210820P041000002020-10-18 11:04PM EST4,100.001,047.050.000.000.00--00.00%
AMZN210820P041500002020-09-04 1:46PM EST4,150.001,138.501,192.051,201.750.00-1147.43%
AMZN210820P045000002020-10-30 2:33PM EST4,500.001,556.800.000.000.00-6100.00%
AMZN210820P046000002020-09-02 12:17PM EST4,600.001,291.001,575.651,585.950.00--146.38%
AMZN210820P046500002020-10-18 11:04PM EST4,650.001,486.500.000.000.00--00.00%
AMZN210820P047000002020-10-19 3:17PM EST4,700.001,532.300.000.000.00--00.00%
AMZN210820P050000002020-09-11 11:50AM EST5,000.001,926.501,796.151,805.050.00-110.00%
AMZN210820P051000002020-09-10 9:43AM EST5,100.001,849.001,887.201,896.200.00--10.00%
AMZN210820P052000002020-10-01 12:59PM EST5,200.002,057.502,184.502,202.500.00-2256.46%
AMZN210820P052500002020-11-05 3:50PM EST5,250.001,968.500.000.000.00-200.00%