Canada markets close in 6 hours 9 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,095.01+13.01 (+0.62%)
As of 09:51AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230317C013400002022-05-16 12:01AM EDT1,340.00869.45837.20851.050.00--156.83%
AMZN230317C013600002022-05-06 11:22AM EDT1,360.001,071.41811.65827.100.00-1654.31%
AMZN230317C013800002022-04-13 3:37PM EDT1,380.001,775.93950.50966.750.00-7587.47%
AMZN230317C014000002022-05-18 1:57PM EDT1,400.00838.22779.60796.550.00-1453.80%
AMZN230317C014200002022-05-24 2:21PM EDT1,420.00764.53764.00781.750.00-1553.60%
AMZN230317C014400002022-02-16 1:57PM EDT1,440.001,730.641,779.501,797.000.00--1298.85%
AMZN230317C014500002022-05-20 2:45PM EDT1,450.00766.01740.15759.000.00-1153.13%
AMZN230317C015000002022-05-18 1:57PM EDT1,500.00758.22699.45716.800.00-1751.68%
AMZN230317C015200002022-04-19 10:04AM EDT1,520.001,609.57764.55780.450.00-2166.80%
AMZN230317C015400002022-05-10 12:56PM EDT1,540.00736.00670.00687.400.00-6251.21%
AMZN230317C015500002022-05-10 11:05AM EDT1,550.00732.77663.75679.750.00-2151.15%
AMZN230317C015600002022-05-10 12:56PM EDT1,560.00718.82655.15672.400.00-2450.88%
AMZN230317C015800002022-02-16 1:39PM EDT1,580.001,594.281,646.001,663.500.00--0258.85%
AMZN230317C016000002022-05-05 3:30PM EDT1,600.00815.00624.15641.150.00-81951.51%
AMZN230317C016200002022-03-25 1:13PM EDT1,620.001,703.641,326.551,344.300.00-28180.85%
AMZN230317C016400002022-03-21 2:01PM EDT1,640.001,627.671,489.001,508.500.00-48219.13%
AMZN230317C016600002022-03-24 2:05PM EDT1,660.001,664.871,290.751,308.050.00-410175.46%
AMZN230317C016800002022-05-04 2:07PM EDT1,680.00849.50568.05585.300.00-11750.39%
AMZN230317C017000002022-05-10 11:36AM EDT1,700.00622.92551.70569.400.00-23749.72%
AMZN230317C017200002022-04-14 12:09PM EDT1,720.001,408.34677.55693.900.00-42170.56%
AMZN230317C017400002022-05-13 12:24PM EDT1,740.00646.34526.20542.550.00-21249.16%
AMZN230317C017600002022-05-10 10:53AM EDT1,760.00595.60518.95535.400.00-2849.85%
AMZN230317C017800002022-03-31 11:12AM EDT1,780.001,578.73820.00838.000.00-41797.88%
AMZN230317C018000002022-05-23 3:12PM EDT1,800.00480.00495.15502.900.00-13148.25%
AMZN230317C018200002022-04-13 1:16PM EDT1,820.001,345.30605.35621.350.00-21866.81%
AMZN230317C018400002022-04-13 1:15PM EDT1,840.001,328.26592.15607.550.00-63366.18%
AMZN230317C018600002022-04-13 1:47PM EDT1,860.001,304.07578.40593.550.00-43465.49%
AMZN230317C018800002022-05-03 2:12PM EDT1,880.00736.52438.50451.500.00-35846.94%
AMZN230317C019000002022-05-09 2:55PM EDT1,900.00511.65426.95439.650.00-17546.71%
AMZN230317C019200002022-05-19 1:48PM EDT1,920.00465.12418.20430.850.00-24346.89%
AMZN230317C019400002022-04-29 3:14PM EDT1,940.00407.02403.50416.850.00-14746.30%
AMZN230317C019600002022-05-24 11:36AM EDT1,960.00379.68392.10405.400.00-16046.05%
AMZN230317C019800002022-05-11 1:19PM EDT1,980.00384.32380.90394.150.00-15345.81%
AMZN230317C020000002022-05-24 12:01PM EDT2,000.00362.41369.60383.050.00-207445.56%
AMZN230317C021000002022-05-24 11:41AM EDT2,100.00306.34317.80328.450.00-201844.12%
AMZN230317C022000002022-05-24 1:31PM EDT2,200.00260.00271.70280.350.00-4937342.99%
AMZN230317C023000002022-05-24 11:52AM EDT2,300.00225.12229.25238.200.00-227342.08%
AMZN230317C024000002022-05-24 10:55AM EDT2,400.00185.15192.40201.050.00-311541.27%
AMZN230317C025000002022-05-24 2:10PM EDT2,500.00166.07159.55167.800.00-1115740.44%
AMZN230317C026000002022-05-24 10:05AM EDT2,600.00123.46131.40139.450.00-214139.75%
AMZN230317C027000002022-05-23 2:22PM EDT2,700.00124.84108.55116.250.00-222139.29%
AMZN230317C028000002022-05-24 1:07PM EDT2,800.0086.0088.9596.300.00-620938.85%
AMZN230317C029000002022-05-24 10:57AM EDT2,900.0070.7072.4579.350.00-2636538.44%
AMZN230317C030000002022-05-25 9:35AM EDT3,000.0062.5559.0565.70+2.78+4.65%346838.18%
AMZN230317C030200002022-05-18 2:40PM EDT3,020.0069.3956.6563.300.00-68138.14%
AMZN230317C030400002022-05-20 3:51PM EDT3,040.0065.0054.6561.100.00-56238.13%
AMZN230317C030600002022-05-24 10:24AM EDT3,060.0052.0052.5058.850.00-16838.09%
AMZN230317C030800002022-05-13 12:00PM EDT3,080.0077.6650.2556.550.00-46838.03%
AMZN230317C031000002022-05-24 3:05PM EDT3,100.0049.8648.5054.750.00-2716338.05%
AMZN230317C031200002022-05-13 2:01PM EDT3,120.0049.5046.4552.600.00-24437.99%
AMZN230317C031400002022-05-06 1:06PM EDT3,140.0090.0044.6050.800.00-234337.99%
AMZN230317C031600002022-05-23 9:50AM EDT3,160.0052.4543.0549.000.00-112037.98%
AMZN230317C031800002022-05-20 2:51PM EDT3,180.0046.9542.0548.000.00-39638.13%
AMZN230317C032000002022-05-24 2:44PM EDT3,200.0040.0039.3545.400.00-411837.90%
AMZN230317C032200002022-05-24 10:37AM EDT3,220.0037.8937.9043.900.00-31837.92%
AMZN230317C032400002022-05-10 3:35PM EDT3,240.0052.3036.4042.400.00-33237.92%
AMZN230317C032600002022-05-09 2:09PM EDT3,260.0037.8034.9541.000.00-11937.93%
AMZN230317C032800002022-05-20 3:24PM EDT3,280.0038.0033.3539.450.00-112337.90%
AMZN230317C033000002022-05-24 11:58AM EDT3,300.0034.0532.3038.200.00-1928937.93%
AMZN230317C033200002022-05-19 12:36PM EDT3,320.0041.7530.8036.800.00-118237.91%
AMZN230317C033400002022-05-23 10:10AM EDT3,340.0030.7529.9035.700.00-19737.95%
AMZN230317C033600002022-05-23 10:15AM EDT3,360.0029.4528.8034.500.00-15037.96%
AMZN230317C033800002022-05-20 10:39AM EDT3,380.0036.6127.2533.150.00-73137.91%
AMZN230317C034000002022-05-24 12:52PM EDT3,400.0027.0026.7032.250.00-222037.99%
AMZN230317C034200002022-05-24 10:37AM EDT3,420.0026.6425.4031.150.00-18437.99%
AMZN230317C034400002022-05-12 2:47PM EDT3,440.0034.6024.8030.100.00-17838.00%
AMZN230317C034600002022-05-05 2:10PM EDT3,460.0053.0223.8029.150.00-44138.02%
AMZN230317C034800002022-05-16 11:36AM EDT3,480.0035.4523.1528.200.00-14838.04%
AMZN230317C035000002022-05-24 1:31PM EDT3,500.0023.2522.0027.250.00-1823138.05%
AMZN230317C035200002022-05-20 3:36PM EDT3,520.0026.4721.7026.800.00-35138.21%
AMZN230317C035400002022-05-17 2:49PM EDT3,540.0035.6020.2525.450.00-113738.06%
AMZN230317C035600002022-05-19 1:48PM EDT3,560.0026.4319.8524.650.00-22738.09%
AMZN230317C035800002022-05-18 2:57PM EDT3,580.0024.0019.1024.000.00-12938.16%
AMZN230317C036000002022-05-24 2:07PM EDT3,600.0020.4618.6023.350.00-734038.22%
AMZN230317C037000002022-05-24 12:24PM EDT3,700.0017.2115.3519.800.00-225338.29%
AMZN230317C038000002022-05-24 2:02PM EDT3,800.0014.7012.8517.100.00-2112138.50%
AMZN230317C039000002022-05-23 10:12AM EDT3,900.0011.5810.8014.850.00-329538.72%
AMZN230317C040000002022-05-24 11:58AM EDT4,000.0010.909.2513.000.00-1947638.98%
AMZN230317C041000002022-05-24 10:47AM EDT4,100.009.657.8011.450.00-117139.25%
AMZN230317C042000002022-05-18 12:15PM EDT4,200.008.326.3010.150.00-19639.55%
AMZN230317C043000002022-05-20 10:39AM EDT4,300.008.706.659.100.00-1421539.89%
AMZN230317C044000002022-05-24 3:20PM EDT4,400.007.804.458.200.00-107240.24%
AMZN230317C045000002022-05-24 3:03PM EDT4,500.005.743.757.450.00-121440.61%
AMZN230317C046000002022-05-19 10:01AM EDT4,600.005.502.986.950.00-124741.12%
AMZN230317C047000002022-05-09 3:54PM EDT4,700.007.002.766.300.00-18941.43%
AMZN230317C048000002022-05-17 3:57PM EDT4,800.005.782.545.800.00-38641.82%
AMZN230317C049000002022-05-24 11:17AM EDT4,900.004.422.505.450.00-124842.29%
AMZN230317C050000002022-05-24 12:16PM EDT5,000.003.452.505.150.00-114242.78%
AMZN230317C051000002022-05-23 2:30PM EDT5,100.003.501.814.850.00-17443.23%
AMZN230317C052000002022-05-05 10:36AM EDT5,200.005.252.924.650.00-27343.75%
AMZN230317C053000002022-05-25 9:32AM EDT5,300.003.302.674.55+0.10+3.12%39344.38%
AMZN230317C054000002022-05-24 3:28PM EDT5,400.003.452.604.650.00-2366345.23%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230317P010800002022-05-23 10:07AM EDT1,080.0025.6624.1529.300.00-1553.04%
AMZN230317P011600002022-05-20 3:37PM EDT1,160.0030.7630.9536.400.00-2251.24%
AMZN230317P012000002022-05-16 1:28PM EDT1,200.0029.8535.2540.450.00--250.47%
AMZN230317P012200002022-05-24 11:06AM EDT1,220.0041.9837.0042.500.00-1350.96%
AMZN230317P012400002022-05-24 11:06AM EDT1,240.0044.8439.6045.050.00-14750.62%
AMZN230317P012600002022-05-12 10:56AM EDT1,260.0040.8442.0047.500.00-132550.23%
AMZN230317P012800002022-05-19 2:05PM EDT1,280.0048.2344.4550.100.00-1949.85%
AMZN230317P013000002022-05-24 10:51AM EDT1,300.0050.8346.3052.050.00-25949.24%
AMZN230317P013200002022-05-20 3:49PM EDT1,320.0047.6349.5055.600.00-7949.10%
AMZN230317P013400002022-05-12 1:21PM EDT1,340.0057.0053.1058.800.00-121448.81%
AMZN230317P013600002022-05-12 12:32PM EDT1,360.0056.2655.9561.550.00-62748.37%
AMZN230317P013800002022-05-13 1:55PM EDT1,380.0050.0058.9564.800.00-11148.04%
AMZN230317P014000002022-05-23 11:28AM EDT1,400.0061.4962.2068.100.00-110347.69%
AMZN230317P014200002022-05-24 11:15AM EDT1,420.0073.6365.8072.000.00-21147.47%
AMZN230317P014400002022-05-24 12:48PM EDT1,440.0075.9069.5575.400.00-71347.09%
AMZN230317P014500002022-05-24 12:48PM EDT1,450.0078.1871.2577.250.00-72746.92%
AMZN230317P014600002022-05-23 9:48AM EDT1,460.0064.9173.1578.900.00-7846.71%
AMZN230317P014800002022-05-20 2:35PM EDT1,480.0083.1477.2583.100.00-78146.46%
AMZN230317P015000002022-05-24 9:46AM EDT1,500.0087.0081.1587.400.00-112846.20%
AMZN230317P015200002022-05-13 10:12AM EDT1,520.0073.9485.6091.650.00-2745.91%
AMZN230317P015400002022-05-13 10:25AM EDT1,540.0076.1689.8595.600.00-21445.52%
AMZN230317P015500002022-05-18 2:07PM EDT1,550.0086.4091.9098.450.00-11145.50%
AMZN230317P015600002022-05-13 10:07AM EDT1,560.0082.8794.35100.750.00-2445.35%
AMZN230317P015800002022-05-18 9:41AM EDT1,580.0076.0098.80105.300.00-11345.03%
AMZN230317P016000002022-05-23 10:31AM EDT1,600.00106.20103.80110.500.00-111844.81%
AMZN230317P016200002022-05-20 2:25PM EDT1,620.00114.56109.05115.850.00-43044.59%
AMZN230317P016400002022-05-20 2:25PM EDT1,640.00120.05114.60121.300.00-313544.35%
AMZN230317P016600002022-05-12 10:56AM EDT1,660.00111.25119.55126.150.00-2543.98%
AMZN230317P016800002022-05-12 1:01PM EDT1,680.00125.31124.90132.150.00-61843.79%
AMZN230317P017000002022-05-23 1:34PM EDT1,700.00125.60130.85138.000.00-88043.54%
AMZN230317P017200002022-05-24 10:51AM EDT1,720.00152.05136.85144.050.00-41143.30%
AMZN230317P017400002022-05-12 10:49AM EDT1,740.00139.53142.85150.400.00-212843.08%
AMZN230317P017600002022-05-12 10:47AM EDT1,760.00144.85149.45156.700.00-6442.82%
AMZN230317P017800002022-05-19 12:57PM EDT1,780.00144.55155.85162.500.00-41642.46%
AMZN230317P018000002022-05-23 10:08AM EDT1,800.00165.60160.35167.650.00-1014241.96%
AMZN230317P018200002022-05-20 3:50PM EDT1,820.00161.58169.30176.700.00-12342.06%
AMZN230317P018400002022-05-24 11:17AM EDT1,840.00187.00176.65184.300.00-12241.90%
AMZN230317P018600002022-05-19 12:57PM EDT1,860.00170.25183.95191.700.00-44241.67%
AMZN230317P018800002022-05-24 12:58PM EDT1,880.00203.75191.65199.250.00-21841.44%
AMZN230317P019000002022-05-24 10:11AM EDT1,900.00217.00198.85206.150.00-525141.09%
AMZN230317P019200002022-05-19 12:59PM EDT1,920.00191.60207.35214.900.00-1940.99%
AMZN230317P019400002022-05-23 9:50AM EDT1,940.00191.83214.35222.100.00-16940.63%
AMZN230317P019600002022-05-19 12:59PM EDT1,960.00207.05223.25231.000.00-21640.49%
AMZN230317P019800002022-05-19 12:59PM EDT1,980.00214.55231.95239.650.00-27640.28%
AMZN230317P020000002022-05-24 3:17PM EDT2,000.00252.10239.95247.700.00-2017439.97%
AMZN230317P021000002022-05-24 2:40PM EDT2,100.00297.15287.65295.850.00-2111939.08%
AMZN230317P022000002022-05-24 1:58PM EDT2,200.00347.36339.75347.650.00-154138.01%
AMZN230317P023000002022-05-24 11:15AM EDT2,300.00417.97396.05404.750.00-460036.99%
AMZN230317P024000002022-05-24 11:50AM EDT2,400.00474.75456.70468.950.00-221936.27%
AMZN230317P025000002022-05-24 2:32PM EDT2,500.00543.60524.60538.300.00-3352735.61%
AMZN230317P026000002022-05-20 3:56PM EDT2,600.00649.00595.00612.300.00-119035.01%
AMZN230317P027000002022-05-24 2:58PM EDT2,700.00701.04674.95690.100.00-143334.38%
AMZN230317P028000002022-05-18 1:54PM EDT2,800.00715.78756.35774.200.00-329734.25%
AMZN230317P029000002022-05-24 3:46PM EDT2,900.00845.30842.00857.450.00-842233.39%
AMZN230317P030000002022-05-24 10:19AM EDT3,000.00992.34930.15943.300.00-553532.41%
AMZN230317P030200002022-05-23 11:21AM EDT3,020.00943.00945.50962.500.00-211132.62%
AMZN230317P030400002022-04-29 1:30PM EDT3,040.00657.50966.00980.250.00-110732.46%
AMZN230317P030600002022-05-17 11:52AM EDT3,060.00855.50984.50998.400.00-13832.38%
AMZN230317P030800002022-05-05 3:59PM EDT3,080.00990.771,001.001,016.950.00-13832.39%
AMZN230317P031000002022-05-23 11:34AM EDT3,100.001,005.591,019.501,036.150.00-145532.55%
AMZN230317P031200002022-04-27 10:18AM EDT3,120.00580.001,039.701,055.100.00-523932.63%
AMZN230317P031400002022-05-06 10:59AM EDT3,140.00844.461,058.351,071.300.00-22931.92%
AMZN230317P031600002022-04-13 11:46AM EDT3,160.00408.63927.00944.450.00-2350.00%
AMZN230317P031800002022-05-13 10:16AM EDT3,180.00994.151,096.001,110.850.00-11632.49%
AMZN230317P032000002022-05-24 11:15AM EDT3,200.001,150.501,111.701,129.550.00-25632.44%
AMZN230317P032200002022-05-24 10:36AM EDT3,220.001,175.881,130.501,148.400.00-13032.42%
AMZN230317P032400002022-05-17 9:39AM EDT3,240.00992.001,152.001,167.300.00-11132.40%
AMZN230317P032600002022-05-19 1:41PM EDT3,260.001,118.481,171.501,189.200.00-42233.35%
AMZN230317P032800002022-05-13 10:00AM EDT3,280.001,086.091,188.501,204.000.00-1731.92%
AMZN230317P033000002022-05-24 12:20PM EDT3,300.001,226.391,206.501,222.500.00-1710731.69%
AMZN230317P033200002022-05-24 9:30AM EDT3,320.001,246.101,227.001,244.500.00-115732.74%
AMZN230317P033400002022-05-24 9:30AM EDT3,340.001,265.401,246.001,262.900.00-11,47332.46%
AMZN230317P033600002022-05-23 2:55PM EDT3,360.001,220.601,264.501,279.950.00-727531.60%
AMZN230317P033800002022-05-19 2:49PM EDT3,380.001,210.651,284.501,300.400.00-151,41132.09%
AMZN230317P034000002022-05-24 10:24AM EDT3,400.001,377.151,305.251,319.850.00-29632.15%
AMZN230317P034200002022-05-23 2:53PM EDT3,420.001,369.271,324.501,341.150.00-15832.99%
AMZN230317P034400002022-04-05 3:35PM EDT3,440.00463.741,125.001,143.000.00-30570.00%
AMZN230317P034600002022-04-05 3:36PM EDT3,460.00475.051,143.501,161.500.00-2430.00%
AMZN230317P034800002022-04-22 12:24PM EDT3,480.00707.851,323.551,341.400.00-2170.00%
AMZN230317P035000002022-05-24 12:20PM EDT3,500.001,425.601,402.501,410.400.00-2024428.31%
AMZN230317P035200002022-04-12 1:04PM EDT3,520.00632.841,378.001,395.000.00-2550.00%
AMZN230317P035400002022-04-12 1:02PM EDT3,540.00645.101,397.501,414.450.00-21260.00%
AMZN230317P035600002022-05-17 2:49PM EDT3,560.001,274.001,461.501,480.350.00-1734.66%
AMZN230317P035800002022-05-24 11:19AM EDT3,580.001,516.000.000.000.00-2150.00%
AMZN230317P036000002022-05-18 3:22PM EDT3,600.001,474.921,500.501,517.900.00-111334.09%
AMZN230317P037000002022-05-17 12:57PM EDT3,700.001,454.511,598.001,615.050.00-220633.91%
AMZN230317P038000002022-05-24 12:20PM EDT3,800.001,711.211,698.901,716.200.00-184335.79%
AMZN230317P039000002022-05-18 10:54AM EDT3,900.001,684.821,798.851,816.000.00-245436.89%
AMZN230317P040000002022-05-24 12:20PM EDT4,000.001,917.071,898.601,914.700.00-18137.29%
AMZN230317P041000002022-05-18 10:54AM EDT4,100.001,884.851,998.852,014.600.00-2038.34%
AMZN230317P042000002022-05-16 1:06PM EDT4,200.001,987.342,095.552,113.400.00-16038.62%
AMZN230317P043000002022-05-19 3:15PM EDT4,300.002,135.292,198.002,216.750.00-1041.79%
AMZN230317P044000002022-05-06 1:49PM EDT4,400.002,100.112,298.552,314.550.00-34041.45%
AMZN230317P045000002022-05-13 3:36PM EDT4,500.002,256.562,398.802,415.450.00-2043.03%
AMZN230317P046000002022-05-11 2:34PM EDT4,600.002,481.232,498.002,515.700.00-2044.17%
AMZN230317P047000002022-05-06 1:08PM EDT4,700.002,378.572,599.002,616.100.00-14045.37%
AMZN230317P048000002022-05-11 2:34PM EDT4,800.002,681.272,698.002,716.700.00-2046.67%
AMZN230317P049000002022-05-10 9:30AM EDT4,900.002,672.442,798.402,815.650.00-1046.90%
AMZN230317P050000002022-05-06 1:49PM EDT5,000.002,700.252,898.002,915.700.00-6047.81%
AMZN230317P051000002022-04-20 12:54PM EDT5,100.002,000.842,938.702,956.550.00-200.00%
AMZN230317P052000002022-05-09 10:22AM EDT5,200.002,949.363,098.753,116.150.00-2049.80%
AMZN230317P053000002022-05-03 9:59AM EDT5,300.002,785.003,198.453,216.300.00-3050.72%
AMZN230317P054000002022-05-09 10:22AM EDT5,400.003,149.413,298.753,314.600.00-2050.31%