Canada markets close in 32 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,196.05-8.35 (-0.26%)
As of 3:28PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917C018200002020-10-05 2:00PM EDT1,820.001,400.941,413.651,423.750.00--145.96%
AMZN210917C020000002020-10-16 3:22PM EDT2,000.001,390.491,260.051,271.350.00-2245.47%
AMZN210917C022000002020-09-29 10:23AM EDT2,200.001,081.041,100.651,111.800.00-1144.83%
AMZN210917C022500002020-10-21 2:59PM EDT2,250.001,086.421,058.351,069.150.00-1144.02%
AMZN210917C023000002020-10-01 2:01PM EDT2,300.001,037.201,024.901,035.600.00-1144.41%
AMZN210917C024000002020-10-06 2:56PM EDT2,400.00890.35954.00962.550.00-1544.02%
AMZN210917C024500002020-10-12 3:05PM EDT2,450.001,163.35917.55925.650.00-4343.65%
AMZN210917C025000002020-10-12 11:53AM EDT2,500.001,094.71884.10892.150.00-3443.59%
AMZN210917C026000002020-09-21 3:48PM EDT2,600.00622.450.000.000.00--10.00%
AMZN210917C026500002020-10-12 3:53PM EDT2,650.00990.00793.45801.500.00-42943.90%
AMZN210917C027000002020-10-07 2:53PM EDT2,700.00759.12760.90769.100.00-12743.60%
AMZN210917C027500002020-09-25 3:50PM EDT2,750.00930.00732.05740.400.00-12043.59%
AMZN210917C028000002020-10-14 2:58PM EDT2,800.00828.00706.75715.150.00-12143.82%
AMZN210917C028500002020-09-28 12:11PM EDT2,850.00621.60679.50687.750.00-31343.76%
AMZN210917C029000002020-10-19 9:54AM EDT2,900.00746.58651.95659.900.00-1743.59%
AMZN210917C030000002020-10-22 10:10AM EDT3,000.00581.64603.35609.250.00-51043.49%
AMZN210917C030500002020-10-26 11:21AM EDT3,050.00591.15576.05583.60+33.54+6.01%31043.31%
AMZN210917C030900002020-10-02 1:15PM EDT3,090.00528.13561.10566.600.00-5543.42%
AMZN210917C031000002020-10-26 1:28PM EDT3,100.00549.06553.95560.60-150.94-21.56%101043.29%
AMZN210917C031200002020-10-20 10:28AM EDT3,120.00577.80547.70554.800.00-2143.56%
AMZN210917C031300002020-10-05 10:32AM EDT3,130.00533.00543.30549.850.00--143.51%
AMZN210917C031400002020-10-19 12:00AM EDT3,140.00685.50538.85545.450.00--443.51%
AMZN210917C031500002020-10-23 9:43AM EDT3,150.00505.00531.70538.500.00-16143.29%
AMZN210917C031600002020-10-09 11:30AM EDT3,160.00568.50528.95536.000.00-1643.44%
AMZN210917C031700002020-10-07 3:59PM EDT3,170.00527.12525.95532.850.00--443.54%
AMZN210917C031800002020-10-07 3:59PM EDT3,180.00522.77520.55528.050.00-4343.49%
AMZN210917C031900002020-10-26 2:41PM EDT3,190.00525.73517.40521.05+5.19+1.00%1743.25%
AMZN210917C032000002020-10-26 2:27PM EDT3,200.00521.00513.05519.95+30.05+6.12%137643.52%
AMZN210917C032100002020-10-02 9:46AM EDT3,210.00496.82507.95515.650.00-6543.50%
AMZN210917C032200002020-10-09 9:49AM EDT3,220.00527.00503.80508.400.00-6543.24%
AMZN210917C032300002020-10-19 1:52PM EDT3,230.00530.00497.90504.250.00-1543.24%
AMZN210917C032350002020-10-21 11:19AM EDT3,235.00494.30497.60504.300.00-8743.41%
AMZN210917C032500002020-10-20 10:44AM EDT3,250.00524.00491.55496.800.00-102143.29%
AMZN210917C032550002020-10-21 3:26PM EDT3,255.00503.31488.05494.000.00-51543.23%
AMZN210917C032600002020-10-09 9:56AM EDT3,260.00628.95487.50495.050.00-51143.48%
AMZN210917C032650002020-10-21 3:26PM EDT3,265.00499.25483.95490.350.00-51143.26%
AMZN210917C032700002020-10-07 2:37PM EDT3,270.00477.20483.35490.550.00-31043.44%
AMZN210917C032750002020-10-09 1:14PM EDT3,275.00534.85481.50485.900.00-1543.22%
AMZN210917C032800002020-10-09 1:14PM EDT3,280.00532.68480.30486.450.00-1343.43%
AMZN210917C032850002020-10-21 9:30AM EDT3,285.00501.48477.40484.450.00-1643.43%
AMZN210917C032900002020-10-05 12:53PM EDT3,290.00467.45476.25482.450.00--143.42%
AMZN210917C032950002020-10-05 2:00PM EDT3,295.00552.75473.45478.350.00-2343.24%
AMZN210917C033000002020-10-22 2:02PM EDT3,300.00449.95472.30477.200.00-66143.31%
AMZN210917C033050002020-10-08 10:27AM EDT3,305.00463.20468.20474.400.00-51243.24%
AMZN210917C033100002020-10-26 10:21AM EDT3,310.00504.50466.05472.05+11.95+2.43%21343.20%
AMZN210917C033150002020-10-21 10:33AM EDT3,315.00486.83465.55471.200.00-51243.29%
AMZN210917C033200002020-10-22 10:33AM EDT3,320.00431.45462.65470.650.00-11943.41%
AMZN210917C033300002020-10-16 9:55AM EDT3,330.00586.00460.85467.150.00-2643.43%
AMZN210917C033400002020-10-07 3:54PM EDT3,340.00581.65455.80462.400.00-2643.35%
AMZN210917C033500002020-10-26 1:43PM EDT3,350.00444.83453.00459.20+11.44+2.64%11443.40%
AMZN210917C033600002020-10-07 3:54PM EDT3,360.00451.70449.15455.250.00-4443.38%
AMZN210917C033700002020-10-08 9:41AM EDT3,370.00453.00445.40451.500.00-3543.38%
AMZN210917C033800002020-10-12 10:16AM EDT3,380.00606.90440.40446.500.00-1743.27%
AMZN210917C033900002020-10-08 9:42AM EDT3,390.00444.85437.10444.000.00-1343.36%
AMZN210917C034000002020-10-26 1:43PM EDT3,400.00426.43432.95438.25+24.43+6.08%122243.19%
AMZN210917C034100002020-10-20 11:01AM EDT3,410.00447.65429.35436.050.00-1443.30%
AMZN210917C034200002020-10-08 10:25AM EDT3,420.00421.43427.05432.850.00-1243.33%
AMZN210917C034300002020-10-05 12:32PM EDT3,430.00413.28422.10428.650.00--143.28%
AMZN210917C034400002020-09-21 2:51PM EDT3,440.00261.45410.95428.300.00--143.54%
AMZN210917C034500002020-10-16 9:53AM EDT3,450.00535.20415.35420.800.00-3443.21%
AMZN210917C034700002020-10-20 10:23AM EDT3,470.00444.10409.50415.050.00-1243.30%
AMZN210917C034800002020-10-20 10:50AM EDT3,480.00429.20404.40411.100.00-3743.26%
AMZN210917C034900002020-10-26 2:48PM EDT3,490.00404.60402.20408.30-39.95-8.99%1843.31%
AMZN210917C035000002020-10-22 2:20PM EDT3,500.00383.36398.80404.650.00-118143.28%
AMZN210917C035500002020-10-22 12:42PM EDT3,550.00349.14382.10386.650.00--643.15%
AMZN210917C036000002020-10-22 12:31PM EDT3,600.00336.71366.00371.500.00-21943.21%
AMZN210917C036500002020-10-26 9:46AM EDT3,650.00362.50348.40354.10+36.50+11.20%11043.03%
AMZN210917C037000002020-10-26 2:48PM EDT3,700.00337.65335.15340.75+25.84+8.29%42643.13%
AMZN210917C037500002020-10-26 12:43PM EDT3,750.00327.20320.70325.90+37.14+12.80%11343.07%
AMZN210917C038000002020-10-23 10:00AM EDT3,800.00282.51306.85312.050.00-11743.04%
AMZN210917C038500002020-10-23 9:55AM EDT3,850.00270.62293.60298.700.00-12443.01%
AMZN210917C039000002020-10-23 2:34PM EDT3,900.00264.30280.65285.450.00-22042.94%
AMZN210917C039500002020-10-23 10:00AM EDT3,950.00246.06268.45273.500.00-1442.94%
AMZN210917C040000002020-10-23 10:00AM EDT4,000.00234.66254.70260.650.00-116942.82%
AMZN210917C040500002020-10-20 11:52AM EDT4,050.00265.57245.25249.800.00-1342.83%
AMZN210917C041000002020-10-13 9:49AM EDT4,100.00335.48233.90239.050.00-1342.82%
AMZN210917C041500002020-10-21 11:16AM EDT4,150.00243.00224.05229.80+15.41+6.77%2142.90%
AMZN210917C042000002020-10-26 1:28PM EDT4,200.00211.03213.80218.10-50.97-19.45%203042.72%
AMZN210917C042500002020-10-22 10:40AM EDT4,250.00186.00203.15208.400.00-11042.68%
AMZN210917C043000002020-09-25 9:47AM EDT4,300.00272.50188.50192.650.00-1442.02%
AMZN210917C043500002020-09-30 2:14PM EDT4,350.00167.71187.10192.050.00--242.79%
AMZN210917C044000002020-10-21 12:11PM EDT4,400.00180.00177.90182.900.00-128842.69%
AMZN210917C045000002020-10-22 12:06PM EDT4,500.00147.00163.35166.650.00-310442.60%
AMZN210917C045500002020-10-22 3:08PM EDT4,550.00140.00156.15160.350.00-1242.70%
AMZN210917C046000002020-10-12 11:57AM EDT4,600.00222.00149.35153.050.00-3442.65%
AMZN210917C047000002020-10-07 12:29PM EDT4,700.00129.90136.70140.650.00-2642.71%
AMZN210917C048000002020-10-14 10:01AM EDT4,800.00187.10125.55128.800.00-31042.71%
AMZN210917C049000002020-10-26 11:27AM EDT4,900.00118.00115.10118.10-62.30-34.55%1242.73%
AMZN210917C050000002020-10-22 3:43PM EDT5,000.0097.50105.50108.050.00-1342.72%
AMZN210917C051000002020-10-23 11:08AM EDT5,100.0088.4596.9599.300.00-1542.77%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917P014600002020-10-26 2:58PM EDT1,460.0016.3716.1016.70+0.97+6.30%82148.07%
AMZN210917P014800002020-10-21 3:08PM EDT1,480.0018.2517.0517.850.00-221147.95%
AMZN210917P015000002020-10-26 10:00AM EDT1,500.0015.5018.0519.65-2.20-12.43%2848.12%
AMZN210917P015200002020-10-21 10:43AM EDT1,520.0021.7519.0521.050.00--448.04%
AMZN210917P015400002020-10-21 1:05PM EDT1,540.0022.9520.1522.150.00--647.80%
AMZN210917P015600002020-10-21 1:02PM EDT1,560.0024.0521.4523.350.00--547.59%
AMZN210917P015800002020-10-21 1:56PM EDT1,580.0024.5022.6524.550.00--147.36%
AMZN210917P016000002020-10-22 10:40AM EDT1,600.0025.5523.9525.700.00-41247.09%
AMZN210917P016600002020-10-19 10:37AM EDT1,660.0033.0028.2529.600.00--246.37%
AMZN210917P017000002020-10-02 1:19PM EDT1,700.0034.0031.4533.200.00-1246.16%
AMZN210917P017400002020-10-06 3:59PM EDT1,740.0038.4534.9536.450.00-310045.74%
AMZN210917P017600002020-10-06 11:33AM EDT1,760.0038.1536.6538.350.00--245.59%
AMZN210917P018000002020-10-01 10:26AM EDT1,800.0036.9540.9042.650.00-2645.38%
AMZN210917P018600002020-10-22 11:57AM EDT1,860.0048.2547.4549.050.00--144.89%
AMZN210917P019800002020-10-19 4:18PM EDT1,980.0048.0563.9565.600.00--144.30%
AMZN210917P020000002020-10-20 2:40PM EDT2,000.0066.1366.7068.300.00-19544.13%
AMZN210917P020500002020-10-19 4:18PM EDT2,050.0072.2075.0576.700.00--1143.94%
AMZN210917P021000002020-10-09 12:57PM EDT2,100.0078.3084.2585.800.00-2543.75%
AMZN210917P021500002020-10-26 2:47PM EDT2,150.0094.4094.3596.10+3.30+3.62%32343.66%
AMZN210917P022000002020-10-26 2:52PM EDT2,200.00104.35104.45106.55-3.35-3.11%23143.46%
AMZN210917P022500002020-10-12 2:10PM EDT2,250.0087.65116.60118.900.00-1043.44%
AMZN210917P023000002020-10-20 12:23PM EDT2,300.00128.50128.95131.400.00-23443.32%
AMZN210917P023500002020-10-20 3:25PM EDT2,350.00144.90142.25144.100.00-63843.13%
AMZN210917P024000002020-10-20 12:23PM EDT2,400.00155.55156.50158.800.00-33443.09%
AMZN210917P024500002020-10-20 3:25PM EDT2,450.00174.65171.45174.150.00-76243.02%
AMZN210917P025000002020-10-23 12:55PM EDT2,500.00182.87187.90190.850.00-6011843.01%
AMZN210917P025500002020-10-26 2:41PM EDT2,550.00204.20205.05208.75+7.70+3.92%66243.04%
AMZN210917P026000002020-10-23 11:23AM EDT2,600.00218.50223.10226.250.00-5021942.92%
AMZN210917P026500002020-10-22 12:41PM EDT2,650.00247.20242.10245.500.00-54342.90%
AMZN210917P027000002020-10-13 12:23PM EDT2,700.00197.05261.65265.400.00-304242.86%
AMZN210917P027500002020-10-22 12:51PM EDT2,750.00287.60282.85286.700.00-144342.86%
AMZN210917P028000002020-10-20 11:17AM EDT2,800.00306.00305.65309.900.00-722842.97%
AMZN210917P028500002020-10-19 12:20PM EDT2,850.00330.19326.95331.550.00-707942.84%
AMZN210917P029000002020-10-19 1:53PM EDT2,900.00358.00350.40355.250.00-43142.83%
AMZN210917P029500002020-10-16 10:03AM EDT2,950.00332.60374.65379.800.00-16242.82%
AMZN210917P030000002020-10-23 2:17PM EDT3,000.00393.45400.20404.850.00-169242.78%
AMZN210917P030500002020-09-29 1:05PM EDT3,050.00406.80426.25431.050.00-61742.77%
AMZN210917P030900002020-10-22 10:58AM EDT3,090.00462.76447.75453.300.00-5942.82%
AMZN210917P031000002020-10-26 1:24PM EDT3,100.00463.25452.45457.90+90.63+24.32%101042.74%
AMZN210917P031100002020-09-28 12:54PM EDT3,110.00454.65459.75465.300.00--342.91%
AMZN210917P031200002020-09-28 12:57PM EDT3,120.00459.85465.15470.800.00--642.90%
AMZN210917P031300002020-10-06 11:40AM EDT3,130.00479.45470.70476.000.00-505342.87%
AMZN210917P031400002020-10-19 10:24AM EDT3,140.00469.10476.25481.800.00-6642.88%
AMZN210917P031500002020-10-22 12:17PM EDT3,150.00490.00479.85486.200.00-11542.78%
AMZN210917P031600002020-10-23 2:42PM EDT3,160.00480.85485.90491.250.00-373842.72%
AMZN210917P031700002020-10-19 10:23AM EDT3,170.00486.05491.60497.300.00-1542.75%
AMZN210917P031800002020-10-09 3:27PM EDT3,180.00452.58498.40503.350.00-2542.78%
AMZN210917P031900002020-10-26 2:41PM EDT3,190.00501.57502.70509.15+33.32+7.12%11042.78%
AMZN210917P032000002020-10-14 3:12PM EDT3,200.00436.00508.10514.050.00-1742.71%
AMZN210917P032100002020-10-08 11:42AM EDT3,210.00512.00513.70519.800.00--942.70%
AMZN210917P032200002020-10-19 12:02AM EDT3,220.00509.00519.50525.60+77.04+17.83%1-42.70%
AMZN210917P032350002020-10-19 4:18PM EDT3,235.00470.80529.15535.250.00--1642.76%
AMZN210917P032400002020-10-12 2:50PM EDT3,240.00419.00531.50537.300.00-3142.69%
AMZN210917P032550002020-10-19 4:18PM EDT3,255.00501.20540.20546.150.00--342.68%
AMZN210917P032600002020-10-19 4:18PM EDT3,260.00441.52544.80551.100.00--142.85%
AMZN210917P032700002020-10-19 4:18PM EDT3,270.00510.80549.35555.500.00--742.71%
AMZN210917P032750002020-10-19 12:02AM EDT3,275.00452.00554.00559.550.00--1442.80%
AMZN210917P032800002020-09-30 12:25PM EDT3,280.00517.40557.00563.050.00--442.84%
AMZN210917P032850002020-10-12 2:28PM EDT3,285.00441.05559.90566.150.00-3142.84%
AMZN210917P033000002020-10-23 9:52AM EDT3,300.00570.00566.45573.000.00-135242.65%
AMZN210917P033100002020-10-13 11:35AM EDT3,310.00449.81573.00579.050.00-1542.65%
AMZN210917P033150002020-10-07 3:55PM EDT3,315.00565.92576.30582.100.00--542.65%
AMZN210917P033200002020-10-07 3:55PM EDT3,320.00568.83579.65586.150.00--542.73%
AMZN210917P033300002020-10-07 3:55PM EDT3,330.00574.85585.20591.250.00--242.64%
AMZN210917P033400002020-10-15 11:36AM EDT3,340.00545.00592.50599.200.00-71142.78%
AMZN210917P033500002020-10-12 10:22AM EDT3,350.00475.20598.55605.350.00-17942.77%
AMZN210917P033600002020-10-12 2:18PM EDT3,360.00483.35604.95609.900.00-1442.63%
AMZN210917P033700002020-10-07 3:55PM EDT3,370.00599.41610.30618.250.00--242.80%
AMZN210917P033800002020-10-07 3:54PM EDT3,380.00606.22617.25624.050.00--242.76%
AMZN210917P033900002020-10-12 12:33PM EDT3,390.00510.85622.45628.400.00-151842.60%
AMZN210917P034000002020-10-14 12:53PM EDT3,400.00556.00628.80635.450.00-1442.65%
AMZN210917P034100002020-10-13 11:53AM EDT3,410.00503.69635.30641.050.00-1342.58%
AMZN210917P034300002020-09-30 12:18PM EDT3,430.00609.40648.80654.750.00--342.65%
AMZN210917P034400002020-10-16 12:32PM EDT3,440.00608.90653.90660.500.00-2442.59%
AMZN210917P034500002020-09-30 12:14PM EDT3,450.00620.55661.20667.950.00--7642.67%
AMZN210917P034600002020-09-28 10:51AM EDT3,460.00670.90668.70675.700.00--542.77%
AMZN210917P034900002020-10-14 12:10PM EDT3,490.00601.00686.20694.700.00-13142.71%
AMZN210917P035000002020-10-21 1:42PM EDT3,500.00705.05694.55702.000.00-123342.76%
AMZN210917P035500002020-10-19 12:02AM EDT3,550.00677.20727.65734.900.00--242.71%
AMZN210917P036000002020-10-16 9:48AM EDT3,600.00676.75760.55766.500.00-2742.49%
AMZN210917P036500002020-10-19 4:18PM EDT3,650.00674.95794.10799.700.00--142.36%
AMZN210917P037500002020-10-12 11:09AM EDT3,750.00739.70863.85871.450.00-2342.39%
AMZN210917P038000002020-10-23 12:55PM EDT3,800.00903.04902.60909.550.00-454642.52%
AMZN210917P040000002020-10-19 12:41PM EDT4,000.001,032.951,052.401,059.350.00-1442.39%
AMZN210917P041500002020-10-19 12:02AM EDT4,150.001,099.931,165.751,172.900.00--641.94%
AMZN210917P042500002020-10-19 4:18PM EDT4,250.001,094.901,248.901,256.550.00--142.17%