Canada markets open in 8 hours 49 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
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220617C013400002021-04-19 3:42PM EDT1,340.002,042.160.000.000.00-6600.00%
AMZN220617C013600002021-04-19 11:47AM EDT1,360.002,034.750.000.000.00-600.00%
AMZN220617C013800002021-04-19 12:11PM EDT1,380.002,013.920.000.000.00-1400.00%
AMZN220617C014000002021-04-19 1:22PM EDT1,400.001,994.930.000.000.00-2800.00%
AMZN220617C014200002021-04-19 12:20PM EDT1,420.001,975.060.000.000.00-1400.00%
AMZN220617C014400002021-04-14 3:01PM EDT1,440.001,957.880.000.000.00-200.00%
AMZN220617C014600002021-04-19 12:50PM EDT1,460.001,929.070.000.000.00-1400.00%
AMZN220617C014800002021-04-19 2:54PM EDT1,480.001,911.090.000.000.00-4500.00%
AMZN220617C015000002021-04-19 1:13PM EDT1,500.001,898.150.000.000.00-1800.00%
AMZN220617C015200002021-04-13 1:56PM EDT1,520.001,919.240.000.000.00-200.00%
AMZN220617C015400002021-04-19 2:47PM EDT1,540.001,853.920.000.000.00-200.00%
AMZN220617C015600002021-04-01 10:23AM EDT1,560.001,595.710.000.000.00-200.00%
AMZN220617C015800002021-04-19 1:12PM EDT1,580.001,820.440.000.000.00-400.00%
AMZN220617C016000002021-04-19 12:38PM EDT1,600.001,792.840.000.000.00-400.00%
AMZN220617C016200002021-04-19 12:38PM EDT1,620.001,773.840.000.000.00-200.00%
AMZN220617C016400002021-04-19 12:40PM EDT1,640.001,751.230.000.000.00-200.00%
AMZN220617C016600002021-04-19 2:22PM EDT1,660.001,740.950.000.000.00-1200.00%
AMZN220617C016800002021-03-31 3:31PM EDT1,680.001,456.520.000.000.00-200.00%
AMZN220617C017000002021-04-09 1:02PM EDT1,700.001,685.720.000.000.00-200.00%
AMZN220617C017200002021-04-19 12:25PM EDT1,720.001,683.620.000.000.00-200.00%
AMZN220617C017400002021-03-31 3:32PM EDT1,740.001,396.660.000.000.00-400.00%
AMZN220617C017600002021-04-19 12:11PM EDT1,760.001,645.460.000.000.00-200.00%
AMZN220617C017800002021-03-31 3:33PM EDT1,780.001,358.750.000.000.00-400.00%
AMZN220617C018000002021-04-13 1:55PM EDT1,800.001,650.610.000.000.00-1000.00%
AMZN220617C018200002021-03-31 3:34PM EDT1,820.001,320.190.000.000.00-400.00%
AMZN220617C018400002021-03-31 3:34PM EDT1,840.001,301.660.000.000.00-600.00%
AMZN220617C018600002021-04-19 12:33PM EDT1,860.001,545.240.000.000.00-600.00%
AMZN220617C018800002021-03-31 3:23PM EDT1,880.001,273.250.000.000.00-400.00%
AMZN220617C019000002021-03-31 3:23PM EDT1,900.001,255.940.000.000.00-200.00%
AMZN220617C019200002021-03-31 3:24PM EDT1,920.001,237.540.000.000.00-200.00%
AMZN220617C019400002021-03-31 3:24PM EDT1,940.001,218.940.000.000.00-200.00%
AMZN220617C019600002021-03-31 3:25PM EDT1,960.001,200.250.000.000.00-200.00%
AMZN220617C019800002021-03-31 3:25PM EDT1,980.001,439.830.000.000.00-200.00%
AMZN220617C020000002021-04-16 1:34PM EDT2,000.001,448.000.000.000.00-600.00%
AMZN220617C021000002021-04-12 12:05PM EDT2,100.001,329.160.000.000.00-500.00%
AMZN220617C022000002021-03-25 12:32PM EDT2,200.00973.450.000.000.00-100.00%
AMZN220617C023000002021-04-16 3:59PM EDT2,300.001,173.640.000.000.00-300.00%
AMZN220617C024000002021-04-12 3:32PM EDT2,400.001,034.200.000.000.00-100.00%
AMZN220617C025000002021-04-09 11:47AM EDT2,500.00967.000.000.000.00-100.00%
AMZN220617C025400002021-02-02 10:32AM EDT2,540.001,068.22674.25681.750.00-2000.00%
AMZN220617C025600002021-04-14 2:10PM EDT2,560.00911.480.000.000.00-100.00%
AMZN220617C025800002021-04-14 1:19PM EDT2,580.00914.32924.55940.300.00-151934.30%
AMZN220617C026000002021-04-13 11:35AM EDT2,600.00899.320.000.000.00-1500.00%
AMZN220617C026100002021-04-08 10:06AM EDT2,610.00845.550.000.000.00-200.00%
AMZN220617C026200002020-12-09 4:32PM EDT2,620.00775.64821.90835.000.00-1725.96%
AMZN220617C026300002020-10-30 3:54PM EDT2,630.00804.25844.35856.900.00-61629.28%
AMZN220617C026400002021-03-22 10:48AM EDT2,640.00692.800.000.000.00-1000.00%
AMZN220617C026500002021-04-14 2:10PM EDT2,650.00845.240.000.000.00-100.00%
AMZN220617C026600002021-04-12 10:02AM EDT2,660.00875.000.000.000.00-100.00%
AMZN220617C026700002021-04-19 9:54AM EDT2,670.00896.620.000.000.00-100.00%
AMZN220617C026800002021-03-23 11:04AM EDT2,680.00715.250.000.000.00-200.00%
AMZN220617C026900002021-04-13 11:46AM EDT2,690.00896.330.000.000.00-200.00%
AMZN220617C027000002021-04-19 10:27AM EDT2,700.00830.000.000.000.00-200.00%
AMZN220617C027100002021-03-17 11:41AM EDT2,710.00645.10840.20853.250.00-212234.45%
AMZN220617C027200002020-11-02 3:24PM EDT2,720.00708.95803.50814.650.00-43331.44%
AMZN220617C027300002020-11-02 3:37PM EDT2,730.00703.70798.00809.000.00-11331.55%
AMZN220617C027400002021-01-21 11:49AM EDT2,740.00867.39775.00785.000.00-251429.92%
AMZN220617C027500002021-04-06 12:04PM EDT2,750.00810.210.000.000.00-200.00%
AMZN220617C027600002021-03-17 1:55PM EDT2,760.00629.37805.85820.250.00-117934.39%
AMZN220617C027700002021-04-13 11:46AM EDT2,770.00839.680.000.000.00-200.00%
AMZN220617C027800002021-04-12 3:32PM EDT2,780.00790.580.000.000.00-100.00%
AMZN220617C027900002021-03-03 10:30AM EDT2,790.00595.85595.00608.500.00-23014.51%
AMZN220617C028000002021-04-16 1:43PM EDT2,800.00760.000.000.000.00-200.00%
AMZN220617C028100002021-03-30 11:41AM EDT2,810.00539.520.000.000.00-200.00%
AMZN220617C028200002021-04-07 11:59AM EDT2,820.00685.900.000.000.00-100.00%
AMZN220617C028300002021-03-05 12:00PM EDT2,830.00473.23571.00584.400.00-11415.90%
AMZN220617C028400002021-03-16 1:42PM EDT2,840.00583.00743.00758.050.00-32533.34%
AMZN220617C028500002021-04-16 2:07PM EDT2,850.00755.200.000.000.00-100.00%
AMZN220617C028600002021-03-08 10:33AM EDT2,860.00516.00565.00574.450.00-112117.56%
AMZN220617C028700002021-03-24 3:34PM EDT2,870.00554.530.000.000.00-500.00%
AMZN220617C028800002021-03-30 3:59PM EDT2,880.00496.000.000.000.00-1600.00%
AMZN220617C028900002021-03-11 12:12PM EDT2,890.00566.55710.50720.000.00-17832.71%
AMZN220617C029000002021-04-16 12:17PM EDT2,900.00703.290.000.000.00-100.00%
AMZN220617C030000002021-04-16 1:46PM EDT3,000.00651.400.000.000.00-400.00%
AMZN220617C031000002021-04-19 3:28PM EDT3,100.00577.970.000.000.00-300.00%
AMZN220617C032000002021-04-19 3:33PM EDT3,200.00523.380.000.000.00-400.00%
AMZN220617C033000002021-04-19 10:05AM EDT3,300.00479.700.000.000.00-300.00%
AMZN220617C034000002021-04-19 3:33PM EDT3,400.00433.310.000.000.00-2000.20%
AMZN220617C035000002021-04-16 3:59PM EDT3,500.00422.700.000.000.00-100.78%
AMZN220617C035500002021-04-19 9:30AM EDT3,550.00379.090.000.000.00-200.78%
AMZN220617C036000002021-04-19 2:17PM EDT3,600.00351.300.000.000.00-1001.56%
AMZN220617C036500002021-04-19 9:50AM EDT3,650.00360.600.000.000.00-101.56%
AMZN220617C037000002021-04-16 10:43AM EDT3,700.00342.000.000.000.00-101.56%
AMZN220617C037500002021-04-16 3:46PM EDT3,750.00307.000.000.000.00-101.56%
AMZN220617C038000002021-04-19 2:19PM EDT3,800.00281.000.000.000.00-1101.56%
AMZN220617C038500002021-04-19 9:54AM EDT3,850.00288.600.000.000.00-301.56%
AMZN220617C039000002021-04-19 3:18PM EDT3,900.00246.150.000.000.00-403.13%
AMZN220617C039500002021-04-08 9:38AM EDT3,950.00246.610.000.000.00-5003.13%
AMZN220617C040000002021-04-19 2:17PM EDT4,000.00217.710.000.000.00-803.13%
AMZN220617C040500002021-04-19 12:30PM EDT4,050.00208.400.000.000.00-403.13%
AMZN220617C041000002021-04-19 3:18PM EDT4,100.00193.150.000.000.00-403.13%
AMZN220617C041500002021-04-19 3:12PM EDT4,150.00181.900.000.000.00-203.13%
AMZN220617C042000002021-04-19 3:10PM EDT4,200.00171.600.000.000.00-403.13%
AMZN220617C042500002021-04-19 3:09PM EDT4,250.00162.000.000.000.00-603.13%
AMZN220617C043000002021-04-19 3:09PM EDT4,300.00151.700.000.000.00-503.13%
AMZN220617C043500002021-04-19 3:11PM EDT4,350.00142.950.000.000.00-803.13%
AMZN220617C044000002021-04-19 3:49PM EDT4,400.00132.800.000.000.00-503.13%
AMZN220617C044500002021-04-19 12:27PM EDT4,450.00129.550.000.000.00-403.13%
AMZN220617C045000002021-04-19 12:34PM EDT4,500.00119.400.000.000.00-1506.25%
AMZN220617C045500002021-04-19 3:11PM EDT4,550.00111.450.000.000.00-1206.25%
AMZN220617C046000002021-04-19 12:27PM EDT4,600.00107.300.000.000.00-506.25%
AMZN220617C046500002021-04-19 2:30PM EDT4,650.00101.600.000.000.00-206.25%
AMZN220617C047000002021-04-13 11:10AM EDT4,700.00113.930.000.000.00-106.25%
AMZN220617C047500002021-04-09 2:03PM EDT4,750.0098.000.000.000.00-106.25%
AMZN220617C048000002021-04-19 12:26PM EDT4,800.0084.600.000.000.00-206.25%
AMZN220617C048500002021-03-10 3:34PM EDT4,850.0065.0585.0590.800.00-1930.64%
AMZN220617C049000002021-04-15 9:49AM EDT4,900.0080.520.000.000.00-506.25%
AMZN220617C049500002021-04-15 3:38PM EDT4,950.0077.500.000.000.00-106.25%
AMZN220617C050000002021-04-19 2:31PM EDT5,000.0064.200.000.000.00-1906.25%
AMZN220617C050500002021-04-19 11:47AM EDT5,050.0064.300.000.000.00-1706.25%
AMZN220617C051000002021-04-09 3:52PM EDT5,100.0065.930.000.000.00-206.25%
AMZN220617C051500002021-04-13 10:14AM EDT5,150.0070.000.000.000.00-1206.25%
AMZN220617C052000002021-04-16 12:49PM EDT5,200.0058.000.000.000.00-106.25%
AMZN220617C052500002021-04-15 2:10PM EDT5,250.0054.400.000.000.00-106.25%
AMZN220617C053000002021-04-16 12:49PM EDT5,300.0052.620.000.000.00-206.25%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220617P013400002021-04-13 11:42AM EDT1,340.006.600.000.000.00-13012.50%
AMZN220617P013600002021-04-09 1:51PM EDT1,360.007.400.000.000.00-4012.50%
AMZN220617P013800002021-03-11 11:51AM EDT1,380.0013.106.658.750.00-101142.03%
AMZN220617P014000002021-03-29 2:33PM EDT1,400.0010.500.000.000.00-1012.50%
AMZN220617P014200002020-09-16 2:05PM EDT1,420.0036.750.000.000.00-18512.50%
AMZN220617P014400002021-03-29 1:08PM EDT1,440.0012.000.000.000.00-1012.50%
AMZN220617P014600002021-03-17 3:10PM EDT1,460.0014.857.208.600.00-11839.49%
AMZN220617P014800002021-02-18 3:06PM EDT1,480.0017.0015.1017.000.00-1543.84%
AMZN220617P015000002021-03-25 1:15PM EDT1,500.0015.270.000.000.00-1012.50%
AMZN220617P015200002021-04-19 10:46AM EDT1,520.009.060.000.000.00-1012.50%
AMZN220617P015400002021-04-05 11:15AM EDT1,540.0010.000.000.000.00-1012.50%
AMZN220617P015600002021-04-14 10:40AM EDT1,560.0011.200.000.000.00-1012.50%
AMZN220617P015800002021-02-24 4:54PM EDT1,580.0024.0016.6518.750.00-109341.50%
AMZN220617P016000002021-04-14 12:19PM EDT1,600.0010.730.000.000.00-1012.50%
AMZN220617P016200002021-01-20 1:49PM EDT1,620.0028.0424.2026.600.00-1743.30%
AMZN220617P016400002021-03-19 11:00AM EDT1,640.0025.0510.5513.400.00-41037.24%
AMZN220617P016600002021-03-31 12:38PM EDT1,660.0018.200.000.000.00-1012.50%
AMZN220617P016800002021-03-22 1:01PM EDT1,680.0013.600.000.000.00-5012.50%
AMZN220617P017000002021-04-16 3:37PM EDT1,700.0013.690.000.000.00-2012.50%
AMZN220617P017200002021-04-01 10:41AM EDT1,720.0018.200.000.000.00-9012.50%
AMZN220617P017400002021-04-12 11:26AM EDT1,740.0016.600.000.000.00-2012.50%
AMZN220617P017600002021-04-01 11:09AM EDT1,760.0020.000.000.000.00-8012.50%
AMZN220617P017800002021-04-01 11:10AM EDT1,780.0021.100.000.000.00-2012.50%
AMZN220617P018000002021-04-09 2:54PM EDT1,800.0020.900.000.000.00-2012.50%
AMZN220617P018200002021-04-01 11:10AM EDT1,820.0023.300.000.000.00-6012.50%
AMZN220617P018400002021-04-08 11:47AM EDT1,840.0018.150.000.000.00-1012.50%
AMZN220617P018600002021-04-15 3:03PM EDT1,860.0021.320.000.000.00-1012.50%
AMZN220617P018800002021-04-05 12:27PM EDT1,880.0021.900.000.000.00-5012.50%
AMZN220617P019000002021-04-01 1:27PM EDT1,900.0027.100.000.000.00-4012.50%
AMZN220617P019200002021-04-05 12:20PM EDT1,920.0024.150.000.000.00-106.25%
AMZN220617P019400002021-04-12 3:24PM EDT1,940.0026.200.000.000.00-206.25%
AMZN220617P019600002021-04-15 3:54PM EDT1,960.0026.200.000.000.00-406.25%
AMZN220617P019800002021-04-12 12:46PM EDT1,980.0028.950.000.000.00-406.25%
AMZN220617P020000002021-04-19 9:55AM EDT2,000.0027.500.000.000.00-1206.25%
AMZN220617P021000002021-04-07 3:34PM EDT2,100.0039.800.000.000.00-106.25%
AMZN220617P022000002021-04-19 11:18AM EDT2,200.0044.800.000.000.00-106.25%
AMZN220617P023000002021-04-19 10:46AM EDT2,300.0057.800.000.000.00-206.25%
AMZN220617P024000002021-04-19 11:47AM EDT2,400.0073.550.000.000.00-1506.25%
AMZN220617P025000002021-04-14 12:45PM EDT2,500.0094.000.000.000.00-106.25%
AMZN220617P025400002021-04-19 11:57AM EDT2,540.00101.400.000.000.00-5006.25%
AMZN220617P025600002021-04-13 1:05PM EDT2,560.00105.100.000.000.00-206.25%
AMZN220617P025800002021-04-15 1:53PM EDT2,580.00112.400.000.000.00-103.13%
AMZN220617P026000002021-04-19 3:27PM EDT2,600.00116.650.000.000.00-603.13%
AMZN220617P026100002021-04-19 12:08PM EDT2,610.00118.250.000.000.00-603.13%
AMZN220617P026200002021-04-14 10:31AM EDT2,620.00127.000.000.000.00-103.13%
AMZN220617P026300002021-04-19 12:22PM EDT2,630.00120.950.000.000.00-403.13%
AMZN220617P026400002021-04-19 12:22PM EDT2,640.00123.150.000.000.00-203.13%
AMZN220617P026500002021-04-19 12:09PM EDT2,650.00127.450.000.000.00-403.13%
AMZN220617P026600002021-04-19 12:10PM EDT2,660.00130.300.000.000.00-403.13%
AMZN220617P026700002021-04-19 12:10PM EDT2,670.00132.900.000.000.00-803.13%
AMZN220617P026800002021-04-19 12:10PM EDT2,680.00134.650.000.000.00-203.13%
AMZN220617P026900002021-04-19 12:11PM EDT2,690.00137.300.000.000.00-403.13%
AMZN220617P027000002021-04-19 12:11PM EDT2,700.00140.100.000.000.00-203.13%
AMZN220617P027100002021-04-19 12:11PM EDT2,710.00142.750.000.000.00-1303.13%
AMZN220617P027200002021-04-19 12:12PM EDT2,720.00146.150.000.000.00-403.13%
AMZN220617P027300002021-04-19 12:21PM EDT2,730.00147.500.000.000.00-603.13%
AMZN220617P027400002021-04-19 12:13PM EDT2,740.00151.950.000.000.00-403.13%
AMZN220617P027500002021-04-16 11:51AM EDT2,750.00155.000.000.000.00-403.13%
AMZN220617P027600002021-04-19 12:14PM EDT2,760.00158.450.000.000.00-403.13%
AMZN220617P027700002021-04-19 12:14PM EDT2,770.00161.100.000.000.00-603.13%
AMZN220617P027800002021-04-19 12:15PM EDT2,780.00164.150.000.000.00-603.13%
AMZN220617P027900002021-04-19 12:15PM EDT2,790.00166.950.000.000.00-603.13%
AMZN220617P028000002021-04-19 12:16PM EDT2,800.00170.100.000.000.00-603.13%
AMZN220617P028100002021-04-19 12:16PM EDT2,810.00172.950.000.000.00-803.13%
AMZN220617P028200002021-04-19 12:16PM EDT2,820.00176.100.000.000.00-603.13%
AMZN220617P028300002021-04-19 12:17PM EDT2,830.00179.350.000.000.00-603.13%
AMZN220617P028400002021-04-19 3:07PM EDT2,840.00182.050.000.000.00-803.13%
AMZN220617P028500002021-04-19 12:18PM EDT2,850.00188.730.000.000.00-303.13%
AMZN220617P028600002021-04-19 12:19PM EDT2,860.00189.350.000.000.00-403.13%
AMZN220617P028700002021-04-19 3:07PM EDT2,870.00192.300.000.000.00-403.13%
AMZN220617P028800002021-04-13 3:28PM EDT2,880.00191.790.000.000.00-103.13%
AMZN220617P028900002021-04-15 12:31PM EDT2,890.00204.700.000.000.00-603.13%
AMZN220617P029000002021-04-16 3:41PM EDT2,900.00196.000.000.000.00-103.13%
AMZN220617P030000002021-04-16 12:57PM EDT3,000.00237.550.000.000.00-101.56%
AMZN220617P031000002021-04-16 3:19PM EDT3,100.00276.000.000.000.00-1601.56%
AMZN220617P032000002021-04-15 9:34AM EDT3,200.00322.950.000.000.00-200.78%
AMZN220617P033000002021-04-16 12:57PM EDT3,300.00366.150.000.000.00-200.39%
AMZN220617P034000002021-04-19 12:54PM EDT3,400.00437.000.000.000.00-1500.00%
AMZN220617P035000002021-04-19 9:58AM EDT3,500.00491.300.000.000.00-500.00%
AMZN220617P035500002021-04-19 1:38PM EDT3,550.00516.700.000.000.00-600.00%
AMZN220617P036000002021-04-19 9:53AM EDT3,600.00547.250.000.000.00-400.00%
AMZN220617P036500002021-04-09 12:24PM EDT3,650.00603.000.000.000.00-100.00%
AMZN220617P037000002021-04-19 1:41PM EDT3,700.00610.200.000.000.00-700.00%
AMZN220617P037500002021-04-19 2:21PM EDT3,750.00647.100.000.000.00-600.00%
AMZN220617P038000002021-04-13 11:03AM EDT3,800.00661.300.000.000.00-200.00%
AMZN220617P038500002021-04-19 2:14PM EDT3,850.00715.100.000.000.00-700.00%
AMZN220617P039000002021-04-13 12:10PM EDT3,900.00729.250.000.000.00-1000.00%
AMZN220617P039500002021-04-19 12:40PM EDT3,950.00790.850.000.000.00-200.00%
AMZN220617P040000002021-04-15 12:40PM EDT4,000.00829.250.000.000.00-200.00%
AMZN220617P040500002021-04-09 3:24PM EDT4,050.00879.450.000.000.00-400.00%
AMZN220617P041000002021-04-13 12:45PM EDT4,100.00877.950.000.000.00-1300.00%
AMZN220617P041500002020-07-14 11:01AM EDT4,150.001,377.001,238.001,256.000.00--150.18%
AMZN220617P042000002021-04-08 2:39PM EDT4,200.001,021.350.000.000.00-600.00%
AMZN220617P042500002021-04-19 10:11AM EDT4,250.001,000.050.000.000.00-100.00%
AMZN220617P043000002021-03-25 1:28PM EDT4,300.001,315.250.000.000.00-200.00%
AMZN220617P043500002021-04-19 11:31AM EDT4,350.001,089.400.000.000.00-100.00%
AMZN220617P044000002021-04-19 12:11PM EDT4,400.001,136.000.000.000.00-1600.00%
AMZN220617P044500002021-04-08 2:50PM EDT4,450.001,234.450.000.000.00-700.00%
AMZN220617P045000002021-04-19 2:09PM EDT4,500.001,223.550.000.000.00-100.00%
AMZN220617P045500002021-04-19 10:03AM EDT4,550.001,230.550.000.000.00-400.00%
AMZN220617P046000002020-12-03 2:14PM EDT4,600.001,548.351,476.001,494.500.00-1142.75%
AMZN220617P047500002021-02-23 2:03PM EDT4,750.001,691.001,731.401,742.750.00--151.70%
AMZN220617P049500002020-07-27 2:07PM EDT4,950.002,031.601,738.001,755.700.00-1140.06%
AMZN220617P050000002021-03-31 3:47PM EDT5,000.001,918.000.000.000.00-100.00%
AMZN220617P053000002021-04-05 10:44AM EDT5,300.002,104.000.000.000.00-100.00%