Canada markets close in 1 hour 25 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,329.72+35.72 (+1.08%)
As of 2:35PM EST. Market open.
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211015C015400002021-01-12 9:30AM EST1,540.001,602.001,805.001,814.200.00-1154.19%
AMZN211015C015800002021-01-12 10:18AM EST1,580.001,557.001,765.201,774.550.00-1152.74%
AMZN211015C016000002020-12-29 1:39PM EST1,600.001,764.501,747.501,755.800.00--152.86%
AMZN211015C016800002021-01-12 10:08AM EST1,680.001,460.501,668.751,677.500.00-1150.45%
AMZN211015C017000002021-01-12 10:08AM EST1,700.001,441.501,648.951,658.000.00-1151.79%
AMZN211015C017200002021-01-25 11:05AM EST1,720.001,552.751,629.701,639.000.00-1151.41%
AMZN211015C018000002021-01-14 12:00PM EST1,800.001,375.941,554.551,562.100.00-1149.52%
AMZN211015C018200002021-01-12 9:33AM EST1,820.001,345.001,534.651,543.500.00-1249.26%
AMZN211015C018800002020-12-17 10:52AM EST1,880.001,391.291,255.851,264.450.00-110.00%
AMZN211015C019000002020-12-16 3:51PM EST1,900.001,377.501,237.401,246.000.00-670.00%
AMZN211015C020000002021-01-25 11:08AM EST2,000.001,289.601,364.601,373.750.00-1145.77%
AMZN211015C020500002020-11-16 12:00AM EST2,050.001,130.781,118.201,126.750.00--10.00%
AMZN211015C021000002020-12-31 10:30AM EST2,100.001,215.301,274.151,283.100.00-1244.54%
AMZN211015C021500002020-12-31 10:30AM EST2,150.001,172.301,226.801,235.800.00-1143.36%
AMZN211015C022000002020-12-30 11:35AM EST2,200.001,163.501,183.701,192.700.00--743.08%
AMZN211015C023000002021-01-11 3:08PM EST2,300.00910.551,093.451,102.200.00-1241.38%
AMZN211015C024000002020-12-21 12:33PM EST2,400.00922.27983.65993.350.00-1236.24%
AMZN211015C024500002020-12-21 12:33PM EST2,450.00883.66942.35952.150.00-1336.11%
AMZN211015C025000002021-01-11 9:36AM EST2,500.00747.55928.10935.800.00-2539.70%
AMZN211015C025500002021-01-20 9:42AM EST2,550.00781.00888.45896.100.00-1239.34%
AMZN211015C026000002021-01-14 3:46PM EST2,600.00691.10848.35857.300.00-1239.01%
AMZN211015C026500002020-11-16 11:14AM EST2,650.00688.40655.45663.150.00-110.00%
AMZN211015C027000002021-01-14 3:47PM EST2,700.00623.00775.15781.650.00-1238.32%
AMZN211015C028000002021-01-20 3:09PM EST2,800.00661.25705.45711.700.00-8637.92%
AMZN211015C029000002021-01-20 9:46AM EST2,900.00549.16640.15646.700.00-7537.68%
AMZN211015C029500002020-11-16 12:00AM EST2,950.00536.33483.75491.200.00--124.33%
AMZN211015C030000002021-01-21 10:29AM EST3,000.00579.35579.50584.900.00-12637.36%
AMZN211015C030500002021-01-20 2:34PM EST3,050.00504.20550.70556.050.00-13637.27%
AMZN211015C031000002021-01-21 12:33PM EST3,100.00516.35523.55528.950.00-14537.24%
AMZN211015C031500002021-01-14 12:53PM EST3,150.00388.81496.60501.450.00-13737.09%
AMZN211015C032000002021-01-26 10:45AM EST3,200.00468.00471.55476.75+15.70+3.47%17737.11%
AMZN211015C032500002021-01-22 1:29PM EST3,250.00423.00447.05452.150.00-15737.04%
AMZN211015C032600002020-12-31 3:59PM EST3,260.00407.98441.95447.450.00-1537.04%
AMZN211015C032700002021-01-12 1:52PM EST3,270.00332.00436.50441.950.00-5536.96%
AMZN211015C032800002021-01-20 11:14AM EST3,280.00366.30432.85437.200.00-13336.94%
AMZN211015C032900002021-01-22 3:54PM EST3,290.00407.77427.40432.500.00-162136.93%
AMZN211015C033000002021-01-26 10:48AM EST3,300.00422.00422.75428.20+27.38+6.94%13236.95%
AMZN211015C033100002021-01-21 3:44PM EST3,310.00407.40418.10423.200.00-21436.90%
AMZN211015C033200002021-01-25 10:28AM EST3,320.00410.09413.55418.550.00-1836.88%
AMZN211015C033300002021-01-12 9:54AM EST3,330.00303.00410.60415.300.00-2436.98%
AMZN211015C033500002021-01-21 1:03PM EST3,350.00393.53400.50404.800.00-1936.82%
AMZN211015C033600002021-01-05 1:32PM EST3,360.00339.10395.80400.500.00-1136.82%
AMZN211015C034000002021-01-21 3:41PM EST3,400.00367.00378.65383.200.00-42136.77%
AMZN211015C034100002021-01-21 3:30PM EST3,410.00362.56374.65379.050.00-41136.77%
AMZN211015C034200002021-01-19 12:52PM EST3,420.00261.76370.55374.900.00-31236.76%
AMZN211015C034400002020-12-28 10:45AM EST3,440.00312.00362.30366.600.00--736.73%
AMZN211015C034500002021-01-21 12:15PM EST3,450.00347.77358.35362.200.00-1936.70%
AMZN211015C034600002020-12-29 11:23AM EST3,460.00365.30354.65358.500.00-2336.71%
AMZN211015C034700002020-12-29 11:23AM EST3,470.00361.35351.50355.400.00--236.78%
AMZN211015C034800002021-01-19 1:05PM EST3,480.00245.45346.75350.500.00-71036.69%
AMZN211015C034900002021-01-19 1:05PM EST3,490.00242.22343.05346.850.00-141836.71%
AMZN211015C035000002021-01-26 11:26AM EST3,500.00333.34338.40342.50+20.16+6.44%25236.65%
AMZN211015C035500002021-01-22 3:53PM EST3,550.00303.15319.95323.500.00-4736.60%
AMZN211015C036000002021-01-22 9:51AM EST3,600.00290.55301.85305.450.00-11236.55%
AMZN211015C036500002021-01-05 2:13PM EST3,650.00246.25285.15288.250.00-12736.51%
AMZN211015C037000002020-12-30 3:58PM EST3,700.00262.15268.40271.850.00-176636.46%
AMZN211015C037500002020-12-18 9:43AM EST3,750.00236.70170.35174.600.00-12728.86%
AMZN211015C038000002021-01-25 9:41AM EST3,800.00249.20238.40241.400.00-57736.38%
AMZN211015C038500002021-01-15 2:48PM EST3,850.00153.30224.50227.350.00-22536.34%
AMZN211015C039000002021-01-22 11:36AM EST3,900.00203.45211.65214.45+7.35+3.75%11736.35%
AMZN211015C039500002020-12-01 3:49PM EST3,950.00185.90172.85188.500.00-121335.03%
AMZN211015C040000002021-01-25 10:35AM EST4,000.00180.75187.50190.100.00-12936.31%
AMZN211015C040500002021-01-11 2:55PM EST4,050.00127.10175.90178.450.00-11436.25%
AMZN211015C041000002021-01-20 12:45PM EST4,100.00135.94165.50167.700.00-293136.22%
AMZN211015C041500002021-01-08 10:32AM EST4,150.00113.05155.55157.800.00-11436.22%
AMZN211015C042000002021-01-25 11:19AM EST4,200.00135.20146.50148.600.00-11636.23%
AMZN211015C042500002021-01-20 9:42AM EST4,250.00101.60137.55139.550.00-11236.21%
AMZN211015C043000002021-01-21 12:36PM EST4,300.00125.00129.85131.150.00-21736.20%
AMZN211015C043500002021-01-11 10:29AM EST4,350.0090.00121.75123.450.00-1436.22%
AMZN211015C044000002021-01-14 2:11PM EST4,400.0078.45114.45116.100.00-2336.23%
AMZN211015C044500002021-01-14 2:11PM EST4,450.0073.60107.70109.200.00-1536.25%
AMZN211015C045000002021-01-22 3:06PM EST4,500.0094.00101.30103.050.00-24536.31%
AMZN211015C045500002021-01-20 1:47PM EST4,550.0075.8295.1596.750.00-21436.30%
AMZN211015C046000002021-01-20 2:09PM EST4,600.0073.2589.8091.250.00-31036.36%
AMZN211015C047000002020-12-14 11:54AM EST4,700.0069.0056.1558.200.00--133.03%
AMZN211015C048000002021-01-19 10:08AM EST4,800.0042.8071.0071.950.00-12336.53%
AMZN211015C049000002021-01-21 12:10PM EST4,900.0060.2063.2564.300.00-1536.67%
AMZN211015C050000002021-01-25 1:00PM EST5,000.0055.0756.5057.450.00-735836.81%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211015P015200002021-01-26 1:16PM EST1,520.007.506.657.75-0.25-3.23%72546.56%
AMZN211015P015400002021-01-12 1:03PM EST1,540.0010.907.108.150.00-5746.23%
AMZN211015P015600002020-12-07 9:58AM EST1,560.0010.5010.4011.350.00--248.13%
AMZN211015P015800002020-12-18 1:37PM EST1,580.0011.8010.1513.300.00-251748.77%
AMZN211015P016000002020-12-28 9:40AM EST1,600.0012.708.509.350.00-21545.16%
AMZN211015P016200002020-12-30 3:50PM EST1,620.0012.209.009.900.00-3644.91%
AMZN211015P016400002021-01-25 2:40PM EST1,640.0010.309.6010.400.00-11444.60%
AMZN211015P016600002021-01-12 11:10AM EST1,660.0015.0010.1510.950.00-2344.31%
AMZN211015P016800002020-12-30 3:09PM EST1,680.0013.7010.7011.650.00--244.11%
AMZN211015P017000002021-01-19 11:58AM EST1,700.0015.4011.3012.200.00-2843.80%
AMZN211015P017200002021-01-04 10:47AM EST1,720.0015.0012.0012.850.00-2443.53%
AMZN211015P017400002020-12-30 3:08PM EST1,740.0015.9012.6513.550.00--143.28%
AMZN211015P017600002021-01-04 9:40AM EST1,760.0016.1713.2014.250.00-5543.02%
AMZN211015P018000002020-12-07 12:50PM EST1,800.0020.8020.6522.200.00-1045.57%
AMZN211015P018400002021-01-25 11:04AM EST1,840.0017.0516.5517.40-1.80-9.55%1542.00%
AMZN211015P018600002021-01-14 3:26PM EST1,860.0024.6318.2519.800.00--042.44%
AMZN211015P018800002021-01-19 10:48AM EST1,880.0025.2018.4519.250.00-91141.53%
AMZN211015P019000002021-01-25 11:27AM EST1,900.0021.6719.4020.250.00-27541.31%
AMZN211015P019200002020-12-10 1:24PM EST1,920.0030.0024.7026.900.00-3543.26%
AMZN211015P019400002021-01-08 9:35AM EST1,940.0028.3321.4522.450.00-1540.89%
AMZN211015P019600002020-12-15 2:33PM EST1,960.0031.0530.4532.950.00-101243.94%
AMZN211015P020000002021-01-25 11:27AM EST2,000.0027.8625.0526.100.00-213740.28%
AMZN211015P020500002021-01-20 2:45PM EST2,050.0030.9128.2029.300.00-21139.71%
AMZN211015P021000002021-01-21 11:26AM EST2,100.0032.3632.2533.350.00-12639.31%
AMZN211015P021500002021-01-21 11:26AM EST2,150.0036.5436.3037.600.00-11338.85%
AMZN211015P022000002021-01-05 10:12AM EST2,200.0053.5041.3542.500.00-15438.46%
AMZN211015P022500002020-12-28 10:36AM EST2,250.0062.0546.9548.050.00-2938.11%
AMZN211015P023000002021-01-26 10:06AM EST2,300.0055.0752.9054.15-24.18-30.51%21237.77%
AMZN211015P023500002021-01-26 10:06AM EST2,350.0062.0959.8561.00+0.94+1.54%1837.46%
AMZN211015P024000002021-01-26 11:10AM EST2,400.0069.2067.0067.95-0.80-1.14%223937.06%
AMZN211015P024500002021-01-22 9:31AM EST2,450.0081.9575.8576.95+2.00+2.50%11636.92%
AMZN211015P025000002021-01-22 3:12PM EST2,500.0088.3585.1586.40-1.65-1.83%154436.71%
AMZN211015P025500002021-01-22 9:32AM EST2,550.00101.2095.3596.700.00-2836.52%
AMZN211015P026000002021-01-20 1:51PM EST2,600.00119.80106.55107.700.00-162736.31%
AMZN211015P026500002021-01-12 1:23PM EST2,650.00167.50118.80120.250.00-12036.19%
AMZN211015P027000002021-01-25 12:05PM EST2,700.00140.57132.00133.600.00-111736.06%
AMZN211015P027500002021-01-14 11:46AM EST2,750.00191.42146.25148.050.00-14035.95%
AMZN211015P028000002021-01-26 11:34AM EST2,800.00166.95161.65163.35-5.05-2.94%17935.82%
AMZN211015P028500002021-01-15 2:48PM EST2,850.00246.55177.80180.150.00-22335.75%
AMZN211015P029000002021-01-21 1:38PM EST2,900.00200.47195.75197.900.00-53935.67%
AMZN211015P029500002021-01-21 1:38PM EST2,950.00219.55214.60216.950.00-63235.62%
AMZN211015P030000002021-01-21 11:41AM EST3,000.00235.00234.40236.800.00-84035.54%
AMZN211015P030500002021-01-20 11:14AM EST3,050.00291.80254.90257.900.00-31635.49%
AMZN211015P031000002021-01-20 11:14AM EST3,100.00316.00276.10278.800.00-21035.31%
AMZN211015P031500002021-01-22 1:00PM EST3,150.00314.35299.75303.000.00-1635.35%
AMZN211015P032000002021-01-25 3:24PM EST3,200.00340.75324.80327.350.00-313935.31%
AMZN211015P032500002021-01-25 11:04AM EST3,250.00383.35350.00352.650.00-11235.26%
AMZN211015P032600002021-01-21 2:19PM EST3,260.00358.09355.20357.950.00-11135.26%
AMZN211015P032700002021-01-26 1:41PM EST3,270.00363.00360.40363.20-63.00-14.79%1135.25%
AMZN211015P032800002021-01-25 12:17PM EST3,280.00390.00365.65368.950.00-2235.29%
AMZN211015P032900002020-12-03 12:38PM EST3,290.00459.96404.55420.250.00--139.44%
AMZN211015P033000002020-12-03 12:38PM EST3,300.00465.78410.20426.500.00-1239.50%
AMZN211015P033100002020-11-02 10:20AM EST3,310.00644.80466.60472.650.00--243.17%
AMZN211015P033200002020-12-17 10:55AM EST3,320.00452.30497.60504.300.00-1145.51%
AMZN211015P033300002021-01-20 2:27PM EST3,330.00419.90392.45395.400.00-2535.19%
AMZN211015P033500002021-01-06 1:52PM EST3,350.00476.75403.45406.350.00-10535.17%
AMZN211015P033800002020-11-27 12:13PM EST3,380.00509.34514.30519.600.00-1243.75%
AMZN211015P033900002020-11-27 12:14PM EST3,390.00515.34520.55525.900.00-3343.79%
AMZN211015P034000002020-11-27 12:14PM EST3,400.00521.80527.00532.250.00-4443.82%
AMZN211015P034200002020-12-03 9:57AM EST3,420.00533.18479.95497.000.00--739.61%
AMZN211015P034500002020-12-16 1:41PM EST3,450.00541.17582.85587.150.00-1246.03%
AMZN211015P035000002021-01-21 12:28PM EST3,500.00496.20490.70494.050.00-51835.02%
AMZN211015P036000002020-11-03 9:39AM EST3,600.00850.05669.05677.150.00--145.58%
AMZN211015P036500002020-10-28 9:32AM EST3,650.00811.90685.90693.800.00--144.13%
AMZN211015P037000002021-01-25 9:35AM EST3,700.00608.35619.55623.700.00-1434.82%
AMZN211015P038000002020-11-23 3:47PM EST3,800.00862.45797.10805.200.00-206644.89%
AMZN211015P040000002021-01-21 11:19AM EST4,000.00832.25837.45843.200.00-1634.64%
AMZN211015P042500002020-11-27 9:32AM EST4,250.001,142.001,170.551,179.000.00-1148.27%
AMZN211015P043000002020-11-27 9:32AM EST4,300.001,184.501,213.901,222.350.00-1148.63%
AMZN211015P046000002021-01-04 3:54PM EST4,600.001,467.001,338.951,347.000.00--234.42%
AMZN211015P048000002020-12-14 3:05PM EST4,800.001,667.501,665.301,673.450.00--252.07%
AMZN211015P050000002021-01-04 12:00PM EST5,000.001,855.501,704.751,714.000.00-1334.39%