Canada markets close in 2 hours 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,180.03-24.37 (-0.76%)
As of 1:58PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230120C014600002020-10-13 1:45PM EDT1,460.002,084.001,784.001,802.500.00-2644.44%
AMZN230120C014800002020-10-19 12:02AM EDT1,480.002,065.501,768.001,786.000.00--344.35%
AMZN230120C015000002020-10-22 2:21PM EDT1,500.001,774.001,751.001,769.000.00-1344.17%
AMZN230120C015200002020-10-13 1:02PM EDT1,520.002,047.501,734.501,752.500.00-2344.05%
AMZN230120C015400002020-10-19 4:18PM EDT1,540.001,971.001,717.501,735.500.00--143.85%
AMZN230120C015500002020-09-21 12:04AM EDT1,550.001,669.350.000.000.00--10.00%
AMZN230120C016000002020-10-22 2:30PM EDT1,600.001,677.001,668.001,684.000.00-1243.15%
AMZN230120C016400002020-09-21 12:04AM EDT1,640.001,414.110.000.000.00--30.00%
AMZN230120C016600002020-10-19 4:18PM EDT1,660.001,930.501,620.001,638.500.00--143.18%
AMZN230120C016800002020-09-22 10:43AM EDT1,680.001,502.100.000.000.00--00.00%
AMZN230120C017000002020-10-01 10:00AM EDT1,700.001,620.001,588.501,606.500.00-1242.92%
AMZN230120C018000002020-10-22 9:30AM EDT1,800.001,540.761,511.501,530.000.00-1242.52%
AMZN230120C018200002020-09-21 12:05AM EDT1,820.001,480.000.000.000.00--10.00%
AMZN230120C018500002020-10-05 12:05AM EDT1,850.001,467.501,475.001,493.000.00--142.37%
AMZN230120C019000002020-10-13 1:44PM EDT1,900.001,736.851,438.001,456.000.00-1342.15%
AMZN230120C019500002020-10-23 3:41PM EDT1,950.001,414.631,402.501,420.000.00-6141.98%
AMZN230120C019600002020-10-05 9:33AM EDT1,960.001,384.501,395.001,413.500.00--142.01%
AMZN230120C019800002020-10-22 9:30AM EDT1,980.001,404.541,381.001,399.500.00-1441.96%
AMZN230120C020000002020-10-23 10:00AM EDT2,000.001,360.001,367.001,385.000.00-83441.85%
AMZN230120C020500002020-10-20 2:07PM EDT2,050.001,412.301,332.501,351.000.00-1641.76%
AMZN230120C021000002020-10-23 3:31PM EDT2,100.001,302.031,299.001,317.500.00-11141.65%
AMZN230120C021500002020-09-22 1:17PM EDT2,150.001,183.950.000.000.00--00.00%
AMZN230120C022000002020-10-22 11:35AM EDT2,200.001,225.001,234.501,252.500.00-21041.45%
AMZN230120C022500002020-10-26 10:05AM EDT2,250.001,297.601,204.001,221.90+97.05+8.08%1641.42%
AMZN230120C023000002020-10-26 9:40AM EDT2,300.001,230.001,174.001,192.00+61.40+5.25%1341.39%
AMZN230120C023500002020-10-22 2:07PM EDT2,350.001,146.471,144.001,162.500.00-2541.35%
AMZN230120C024000002020-10-22 1:32PM EDT2,400.001,107.601,117.501,134.500.00-1441.36%
AMZN230120C024500002020-10-19 4:19PM EDT2,450.001,226.001,089.001,105.500.00--141.26%
AMZN230120C025000002020-10-22 3:13PM EDT2,500.001,050.591,061.501,078.000.00-53441.23%
AMZN230120C025500002020-10-05 12:06AM EDT2,550.001,044.501,034.501,052.000.00--141.25%
AMZN230120C026000002020-10-26 12:31PM EDT2,600.001,043.791,008.001,024.00+19.94+1.95%22641.10%
AMZN230120C026500002020-10-01 10:49AM EDT2,650.00987.00982.50998.350.00-52341.06%
AMZN230120C027000002020-10-26 10:05AM EDT2,700.001,034.90957.50973.40+88.10+9.31%15041.03%
AMZN230120C027500002020-09-29 10:30AM EDT2,750.00918.74933.00950.500.00-1541.09%
AMZN230120C028000002020-10-22 12:41PM EDT2,800.00976.75909.15927.00+90.75+10.24%23441.08%
AMZN230120C028500002020-10-23 3:38PM EDT2,850.00887.67886.00902.050.00-21240.95%
AMZN230120C029000002020-10-26 10:51AM EDT2,900.00908.23863.30879.45+53.23+6.23%43540.93%
AMZN230120C029500002020-10-23 11:21AM EDT2,950.00823.55841.20858.500.00-12640.97%
AMZN230120C030000002020-10-26 1:30PM EDT3,000.00824.00820.00836.95-2.00-0.24%217140.94%
AMZN230120C030500002020-10-23 3:57PM EDT3,050.00823.80798.50814.900.00-17840.85%
AMZN230120C030900002020-10-08 12:46PM EDT3,090.00820.50782.00798.500.00-12240.84%
AMZN230120C031000002020-10-26 10:51AM EDT3,100.00819.79778.50796.05+43.09+5.55%45540.92%
AMZN230120C031100002020-10-12 10:37AM EDT3,110.00950.00774.00790.400.00-1240.83%
AMZN230120C031200002020-10-22 2:40PM EDT3,120.00765.80770.00786.400.00-1540.82%
AMZN230120C031300002020-10-26 11:43AM EDT3,130.00792.79766.00782.45+49.29+6.63%1840.82%
AMZN230120C031400002020-10-22 10:38AM EDT3,140.00750.00762.20780.050.00-22740.90%
AMZN230120C031500002020-10-26 9:38AM EDT3,150.00791.25758.00774.50+39.95+5.32%22240.81%
AMZN230120C031600002020-10-06 3:59PM EDT3,160.00711.32754.50772.150.00-21140.89%
AMZN230120C031700002020-10-26 12:46PM EDT3,170.00779.00750.00766.70+32.00+4.28%21140.80%
AMZN230120C031800002020-10-26 10:26AM EDT3,180.00802.00747.20765.05+59.36+7.99%42040.92%
AMZN230120C031900002020-10-13 1:05PM EDT3,190.00972.01742.50758.900.00-1240.79%
AMZN230120C032000002020-10-26 12:59PM EDT3,200.00751.94738.50755.05+6.09+0.82%2612340.79%
AMZN230120C032100002020-10-23 10:57AM EDT3,210.00808.73735.65753.50+94.18+13.18%11940.91%
AMZN230120C032200002020-10-08 9:34AM EDT3,220.00770.92731.00747.450.00-1240.78%
AMZN230120C032250002020-10-21 10:11AM EDT3,225.00781.94730.00747.750.00-3240.90%
AMZN230120C032300002020-10-21 10:11AM EDT3,230.00780.06728.00745.850.00-32140.90%
AMZN230120C032350002020-10-19 3:01PM EDT3,235.00780.00726.15744.000.00--140.90%
AMZN230120C032400002020-10-19 10:52AM EDT3,240.00805.51723.60741.450.00-2340.86%
AMZN230120C032450002020-10-06 11:20AM EDT3,245.00702.00721.50738.000.00--140.77%
AMZN230120C032500002020-10-26 10:49AM EDT3,250.00765.90719.50736.15+100.23+15.06%1040.77%
AMZN230120C032550002020-10-19 11:44AM EDT3,255.00805.67717.50734.250.00-1240.77%
AMZN230120C032600002020-10-19 11:02AM EDT3,260.00810.55715.50732.400.00-2640.77%
AMZN230120C032650002020-10-01 1:00PM EDT3,265.00725.00714.00730.550.00-1140.76%
AMZN230120C032700002020-10-13 10:36AM EDT3,270.00934.70712.00728.700.00-1340.76%
AMZN230120C032750002020-10-19 10:04AM EDT3,275.00823.33711.20729.050.00--140.88%
AMZN230120C032800002020-09-22 10:42AM EDT3,280.00608.330.000.000.00--00.39%
AMZN230120C032850002020-10-22 11:01AM EDT3,285.00698.89707.50725.350.00-1340.87%
AMZN230120C032900002020-10-05 12:06AM EDT3,290.00682.00705.65723.500.00--140.87%
AMZN230120C033000002020-10-26 10:11AM EDT3,300.00773.00701.00717.70+81.43+11.77%23340.75%
AMZN230120C033050002020-10-20 1:22PM EDT3,305.00763.01699.00715.850.00-1240.75%
AMZN230120C033100002020-10-19 3:35PM EDT3,310.00754.09698.50716.200.00-2640.86%
AMZN230120C033150002020-10-16 9:58AM EDT3,315.00860.00695.50712.250.00-1240.75%
AMZN230120C033200002020-10-19 3:42PM EDT3,320.00747.50693.50710.450.00-21240.74%
AMZN230120C033300002020-10-20 11:51AM EDT3,330.00740.12690.00706.850.00-11540.74%
AMZN230120C033400002020-10-16 10:54AM EDT3,340.00858.41687.55705.400.00-1240.85%
AMZN230120C033500002020-10-15 10:36AM EDT3,350.00802.00683.50700.600.00-55740.78%
AMZN230120C033600002020-10-19 4:19PM EDT3,360.00835.00680.00697.600.00--140.81%
AMZN230120C033800002020-10-22 10:32AM EDT3,380.00660.25673.00690.050.00-51140.77%
AMZN230120C033900002020-10-15 10:02AM EDT3,390.00799.00669.50687.050.00-2340.79%
AMZN230120C034000002020-10-26 1:08PM EDT3,400.00683.85666.00683.10+30.32+4.64%1412240.76%
AMZN230120C034100002020-10-16 12:38PM EDT3,410.00800.01662.50679.600.00-4640.76%
AMZN230120C034200002020-10-19 12:03AM EDT3,420.00809.12658.50676.000.00--240.74%
AMZN230120C034300002020-10-19 9:58AM EDT3,430.00767.00655.50672.750.00--340.75%
AMZN230120C034400002020-10-06 3:46PM EDT3,440.00612.60652.00669.550.00--140.76%
AMZN230120C034500002020-10-22 12:25PM EDT3,450.00632.00649.25667.100.00-14640.80%
AMZN230120C034600002020-10-23 10:29AM EDT3,460.00633.00645.00662.550.00-1340.74%
AMZN230120C034700002020-10-19 12:03AM EDT3,470.00825.20641.50659.000.00--440.72%
AMZN230120C034800002020-10-20 10:38AM EDT3,480.00700.00638.50655.900.00-11140.73%
AMZN230120C034900002020-10-26 10:00AM EDT3,490.00684.98635.00652.55-3.51-0.51%61140.73%
AMZN230120C035000002020-10-26 11:13AM EDT3,500.00663.10631.50649.25+38.10+6.10%928540.72%
AMZN230120C035500002020-10-22 12:53PM EDT3,550.00601.68616.20634.050.00-1740.76%
AMZN230120C036000002020-10-20 9:50AM EDT3,600.00659.41599.50617.050.00-12240.68%
AMZN230120C036500002020-10-13 11:25AM EDT3,650.00791.00584.00601.550.00-1240.66%
AMZN230120C037000002020-10-26 9:42AM EDT3,700.00606.00569.05586.90-24.15-3.83%11340.66%
AMZN230120C037500002020-10-23 3:13PM EDT3,750.00552.45554.00572.150.00-1740.64%
AMZN230120C038000002020-10-21 12:09PM EDT3,800.00567.62540.00557.850.00-138440.62%
AMZN230120C038500002020-10-19 2:50PM EDT3,850.00579.25525.80543.650.00-91640.59%
AMZN230120C039000002020-10-21 12:09PM EDT3,900.00539.50512.00529.850.00-11740.56%
AMZN230120C039500002020-10-16 3:48PM EDT3,950.00604.00498.50516.000.00-1540.51%
AMZN230120C040000002020-10-26 1:01PM EDT4,000.00500.00485.95503.80+17.00+3.52%329440.52%
AMZN230120C040500002020-10-21 2:39PM EDT4,050.00495.38473.10490.950.00-1440.49%
AMZN230120C041000002020-10-15 12:40PM EDT4,100.00559.25460.80478.650.00-71440.47%
AMZN230120C041500002020-10-15 12:03PM EDT4,150.00551.36449.00466.700.00-21840.45%
AMZN230120C042000002020-10-15 12:03PM EDT4,200.00539.30437.30454.500.00-21440.40%
AMZN230120C042500002020-10-20 1:35PM EDT4,250.00482.17425.80443.650.00-1440.41%
AMZN230120C043000002020-10-19 4:19PM EDT4,300.00426.50414.00432.40-83.20-16.32%11040.38%
AMZN230120C043500002020-10-19 12:03AM EDT4,350.00501.25403.50421.500.00--240.36%
AMZN230120C044000002020-10-19 3:26PM EDT4,400.00434.35392.80410.900.00-11240.34%
AMZN230120C044500002020-10-19 4:19PM EDT4,450.00479.54382.70400.500.00--240.31%
AMZN230120C045000002020-10-26 12:59PM EDT4,500.00382.72372.85390.50+21.72+6.02%1037640.29%
AMZN230120C045500002020-10-15 12:03PM EDT4,550.00456.50364.30380.750.00-2540.27%
AMZN230120C046000002020-10-21 1:05PM EDT4,600.00360.00354.60371.250.00-1740.25%
AMZN230120C046500002020-10-14 12:17PM EDT4,650.00452.00345.55362.000.00-11040.23%
AMZN230120C047000002020-10-13 10:30AM EDT4,700.00494.82337.15352.950.00-11740.21%
AMZN230120C047500002020-10-16 3:56PM EDT4,750.00410.00327.65344.200.00-1240.19%
AMZN230120C048000002020-10-26 10:57AM EDT4,800.00339.70320.25335.65+30.70+9.94%111240.17%
AMZN230120C049000002020-10-19 12:03AM EDT4,900.00455.78304.25319.200.00--2140.13%
AMZN230120C050000002020-10-23 3:57PM EDT5,000.00290.00288.80303.700.00-43240.10%
AMZN230120C051000002020-10-23 9:30AM EDT5,100.00271.51274.05289.000.00-22840.08%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230120P014600002020-10-19 1:11PM EDT1,460.0063.0058.1062.100.00-53540.99%
AMZN230120P014800002020-09-29 3:37PM EDT1,480.0055.0060.8064.900.00--540.88%
AMZN230120P015000002020-10-23 12:58PM EDT1,500.0058.0163.6567.85-1.44-2.42%12940.79%
AMZN230120P015200002020-10-26 11:06AM EDT1,520.0062.3066.6571.00-0.10-0.16%1240.71%
AMZN230120P015400002020-09-21 12:05AM EDT1,540.0075.000.000.000.00--16.25%
AMZN230120P015500002020-10-07 11:54AM EDT1,550.0072.6571.2575.700.00-1740.57%
AMZN230120P015600002020-10-07 11:53AM EDT1,560.0073.8072.9077.400.00--140.54%
AMZN230120P015800002020-10-07 11:53AM EDT1,580.0077.0576.1080.750.00--140.46%
AMZN230120P016000002020-10-26 11:27AM EDT1,600.0074.7379.5084.25-7.98-9.65%2840.38%
AMZN230120P016200002020-10-20 1:21PM EDT1,620.0078.5082.9587.85-4.00-4.85%2440.31%
AMZN230120P016500002020-10-13 10:01AM EDT1,650.0085.5088.4093.550.00-2240.22%
AMZN230120P017000002020-10-26 11:27AM EDT1,700.0092.1398.00103.45-0.02-0.02%22140.07%
AMZN230120P017200002020-09-21 12:05AM EDT1,720.00110.0585.40105.400.00--139.73%
AMZN230120P017400002020-10-19 4:20PM EDT1,740.00102.50106.20111.950.00--139.96%
AMZN230120P017500002020-10-22 3:22PM EDT1,750.00100.50108.35114.150.00--239.94%
AMZN230120P017800002020-10-22 3:47PM EDT1,780.00106.00114.90120.950.00-1439.87%
AMZN230120P018000002020-10-21 10:34AM EDT1,800.00122.05119.40125.600.00-11439.82%
AMZN230120P018200002020-09-21 12:05AM EDT1,820.00123.18103.35128.350.00--439.55%
AMZN230120P018400002020-09-21 12:05AM EDT1,840.00127.65108.00133.000.00--539.48%
AMZN230120P018500002020-10-26 12:32PM EDT1,850.00125.00131.20137.85+2.00+1.63%2639.72%
AMZN230120P018600002020-10-01 12:54PM EDT1,860.00127.80133.65140.500.00-1139.72%
AMZN230120P018800002020-09-24 3:22PM EDT1,880.00134.60124.15130.300.00-3438.03%
AMZN230120P019000002020-09-30 11:10AM EDT1,900.00125.50143.85150.850.00-1439.64%
AMZN230120P019400002020-09-21 12:05AM EDT1,940.00176.50133.00158.000.00--539.19%
AMZN230120P019500002020-09-21 12:05AM EDT1,950.00179.250.000.000.00--56.25%
AMZN230120P019600002020-09-21 12:05AM EDT1,960.00173.500.000.000.00--16.25%
AMZN230120P019800002020-10-23 9:45AM EDT1,980.00155.00165.40173.350.00-1139.53%
AMZN230120P020000002020-10-23 1:33PM EDT2,000.00163.00171.10179.300.00-17639.51%
AMZN230120P020500002020-09-23 10:17AM EDT2,050.00195.00168.50176.300.00--037.77%
AMZN230120P021000002020-10-20 12:45PM EDT2,100.00195.00201.65210.600.00-205239.38%
AMZN230120P021500002020-10-19 10:46AM EDT2,150.00233.05217.60227.150.00-21239.31%
AMZN230120P022000002020-10-23 11:08AM EDT2,200.00226.00235.30244.800.00-14339.27%
AMZN230120P022500002020-10-22 3:24PM EDT2,250.00246.87252.95263.650.00-210139.28%
AMZN230120P023000002020-10-26 12:15PM EDT2,300.00257.05271.70282.65-5.54-2.11%131839.23%
AMZN230120P023500002020-10-22 10:54AM EDT2,350.00287.95290.90302.900.00-1339.23%
AMZN230120P024000002020-10-21 2:46PM EDT2,400.00310.18311.65323.750.00-27239.23%
AMZN230120P024500002020-10-20 12:02PM EDT2,450.00335.76332.60345.150.00-5839.21%
AMZN230120P025000002020-10-15 9:56AM EDT2,500.00356.90354.25367.200.00-210039.19%
AMZN230120P025500002020-09-22 11:01AM EDT2,550.00379.000.000.000.00--03.13%
AMZN230120P026000002020-10-26 1:02PM EDT2,600.00399.24398.85413.00+21.64+5.73%113939.14%
AMZN230120P026500002020-10-26 1:13PM EDT2,650.00425.00422.50437.10+13.45+3.27%21839.13%
AMZN230120P027000002020-10-21 3:04PM EDT2,700.00433.50447.65461.700.00-94039.10%
AMZN230120P027500002020-10-12 10:37AM EDT2,750.00432.78471.85487.100.00-1739.10%
AMZN230120P028000002020-10-12 10:16AM EDT2,800.00449.60497.65512.850.00-1839.07%
AMZN230120P029000002020-10-19 2:07PM EDT2,900.00566.58550.25566.650.00-13439.05%
AMZN230120P029500002020-10-19 2:07PM EDT2,950.00593.91578.50594.250.00-1839.03%
AMZN230120P030000002020-10-22 1:15PM EDT3,000.00596.20606.35622.350.00-1414139.01%
AMZN230120P030500002020-09-21 12:05AM EDT3,050.00670.25609.70634.700.00--138.07%
AMZN230120P030900002020-10-19 3:35PM EDT3,090.00671.69657.90674.250.00-3838.96%
AMZN230120P031000002020-10-19 3:35PM EDT3,100.00677.54663.70680.000.00-235038.95%
AMZN230120P031100002020-10-23 1:07PM EDT3,110.00657.09668.75686.250.00-1138.96%
AMZN230120P031200002020-10-23 1:07PM EDT3,120.00662.91675.50691.950.00-1138.95%
AMZN230120P031400002020-10-02 3:32PM EDT3,140.00689.00686.35704.100.00-1238.95%
AMZN230120P031500002020-10-21 10:19AM EDT3,150.00685.62693.30709.950.00-110138.94%
AMZN230120P031600002020-10-07 12:29PM EDT3,160.00696.75699.25716.000.00-1138.94%
AMZN230120P031900002020-10-23 3:58PM EDT3,190.00690.89716.70734.000.00-1138.91%
AMZN230120P032000002020-10-23 3:58PM EDT3,200.00696.92722.45740.400.00-46738.93%
AMZN230120P032200002020-10-08 9:34AM EDT3,220.00709.50735.50752.400.00--138.90%
AMZN230120P032400002020-09-21 12:05AM EDT3,240.00741.60721.40746.400.00--437.90%
AMZN230120P032450002020-10-09 9:30AM EDT3,245.00736.20749.80767.950.00-1138.90%
AMZN230120P032500002020-10-22 10:37AM EDT3,250.00768.40753.90770.850.00--638.89%
AMZN230120P032600002020-09-21 12:05AM EDT3,260.00753.80733.60758.600.00--437.88%
AMZN230120P032650002020-10-22 10:37AM EDT3,265.00778.45763.00780.150.00--238.88%
AMZN230120P032850002020-10-19 4:21PM EDT3,285.00699.95774.55792.500.00--338.86%
AMZN230120P032950002020-10-20 1:27PM EDT3,295.00727.75782.25799.00-35.70-4.68%11138.87%
AMZN230120P033000002020-10-20 1:27PM EDT3,300.00766.56784.70802.000.00-11238.86%
AMZN230120P033300002020-10-19 4:36PM EDT3,330.00776.06804.25821.000.00--238.85%
AMZN230120P033500002020-10-19 12:05AM EDT3,350.00793.50816.15833.500.00--438.82%
AMZN230120P033700002020-10-19 4:36PM EDT3,370.00806.15828.80846.500.00--238.82%
AMZN230120P033800002020-10-22 10:32AM EDT3,380.00838.50836.20853.000.00-51238.82%
AMZN230120P033900002020-10-19 12:05AM EDT3,390.00818.50841.65859.000.00--238.79%
AMZN230120P034000002020-10-19 4:36PM EDT3,400.00824.75848.05865.500.00--2038.79%
AMZN230120P034100002020-10-19 4:36PM EDT3,410.00830.95855.55872.000.00--238.79%
AMZN230120P034200002020-10-19 4:36PM EDT3,420.00837.20861.00878.500.00--238.78%
AMZN230120P034500002020-10-19 4:36PM EDT3,450.00799.00880.55898.000.00--238.76%
AMZN230120P034600002020-10-19 4:36PM EDT3,460.00803.62888.25904.500.00--138.75%
AMZN230120P035000002020-10-19 3:42PM EDT3,500.00925.00913.50931.000.00-1538.73%
AMZN230120P036000002020-10-19 12:05AM EDT3,600.00952.50980.05997.650.00--138.64%
AMZN230120P037500002020-10-20 12:25PM EDT3,750.001,064.551,084.351,101.500.00--138.54%
AMZN230120P039000002020-09-30 11:21AM EDT3,900.001,166.301,191.201,208.500.00-1038.42%
AMZN230120P040000002020-10-21 9:47AM EDT4,000.001,247.251,264.401,281.500.00-25938.33%
AMZN230120P048000002020-10-14 3:58PM EDT4,800.001,795.001,896.151,912.000.00-5437.73%
AMZN230120P049000002020-10-21 12:44PM EDT4,900.001,983.001,977.901,994.500.00--637.59%
AMZN230120P050000002020-10-22 2:55PM EDT5,000.002,051.202,062.902,080.000.00-1137.58%
AMZN230120P051000002020-10-21 12:44PM EDT5,100.002,152.502,149.402,165.500.00--337.52%