Canada markets open in 6 hours 6 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.03-0.70 (-0.47%)
At close: 04:00PM EST
146.88 -0.15 (-0.10%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240315C000500002023-11-28 12:48PM EST50.0097.990.000.000.00-100.00%
AMZN240315C000550002023-11-27 10:14AM EST55.0095.000.000.000.00-100.00%
AMZN240315C000600002023-11-22 1:47PM EST60.0088.140.000.000.00-100.00%
AMZN240315C000650002023-11-07 11:01AM EST65.0079.210.000.000.00-100.00%
AMZN240315C000700002023-11-20 9:37AM EST70.0078.000.000.000.00-2000.00%
AMZN240315C000750002023-11-27 2:48PM EST75.0074.720.000.000.00-100.00%
AMZN240315C000800002023-11-22 2:38PM EST80.0067.740.000.000.00-500.00%
AMZN240315C000850002023-11-14 10:50AM EST85.0063.780.000.000.00-600.00%
AMZN240315C000900002023-11-28 11:54AM EST90.0059.000.000.000.00-4000.00%
AMZN240315C000950002023-11-24 12:16PM EST95.0053.500.000.000.00-200.00%
AMZN240315C001000002023-11-28 11:54AM EST100.0049.350.000.000.00-6200.00%
AMZN240315C001050002023-11-22 2:09PM EST105.0044.700.000.000.00-3800.00%
AMZN240315C001100002023-11-28 3:57PM EST110.0039.730.000.000.00-600.00%
AMZN240315C001150002023-11-28 10:11AM EST115.0034.790.000.000.00-3100.00%
AMZN240315C001200002023-11-28 3:14PM EST120.0030.400.000.000.00-400.00%
AMZN240315C001250002023-11-28 11:42AM EST125.0026.900.000.000.00-2400.00%
AMZN240315C001300002023-11-28 3:59PM EST130.0022.350.000.000.00-9800.00%
AMZN240315C001350002023-11-28 2:41PM EST135.0018.450.000.000.00-5600.00%
AMZN240315C001400002023-11-28 3:50PM EST140.0015.150.000.000.00-32300.00%
AMZN240315C001450002023-11-28 3:57PM EST145.0011.920.000.000.00-20800.00%
AMZN240315C001500002023-11-28 3:59PM EST150.009.250.000.000.00-1,32800.78%
AMZN240315C001550002023-11-28 3:58PM EST155.007.000.000.000.00-25103.13%
AMZN240315C001600002023-11-28 3:48PM EST160.005.100.000.000.00-44403.13%
AMZN240315C001650002023-11-28 3:52PM EST165.003.700.000.000.00-6706.25%
AMZN240315C001700002023-11-28 3:31PM EST170.002.500.000.000.00-11306.25%
AMZN240315C001750002023-11-28 3:12PM EST175.001.750.000.000.00-73506.25%
AMZN240315C001800002023-11-28 3:45PM EST180.001.210.000.000.00-24106.25%
AMZN240315C001850002023-11-28 3:44PM EST185.000.820.000.000.00-10106.25%
AMZN240315C001900002023-11-28 3:49PM EST190.000.560.000.000.00-279012.50%
AMZN240315C001950002023-11-28 9:44AM EST195.000.390.000.000.00-4012.50%
AMZN240315C002000002023-11-28 3:55PM EST200.000.280.000.000.00-130012.50%
AMZN240315C002100002023-11-28 3:44PM EST210.000.140.000.000.00-23012.50%
AMZN240315C002200002023-11-28 3:11PM EST220.000.080.000.000.00-111012.50%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240315P000500002023-11-22 12:56PM EST50.000.020.000.000.00-2050.00%
AMZN240315P000550002023-11-22 1:33PM EST55.000.020.000.000.00-10050.00%
AMZN240315P000600002023-11-27 12:08PM EST60.000.020.000.000.00-9025.00%
AMZN240315P000650002023-11-28 9:35AM EST65.000.020.000.000.00-5025.00%
AMZN240315P000700002023-11-28 9:30AM EST70.000.040.000.000.00-20025.00%
AMZN240315P000750002023-11-27 10:43AM EST75.000.070.000.000.00-1025.00%
AMZN240315P000800002023-11-28 2:57PM EST80.000.090.000.000.00-6025.00%
AMZN240315P000850002023-11-27 1:33PM EST85.000.120.000.000.00-42025.00%
AMZN240315P000900002023-11-28 9:42AM EST90.000.220.000.000.00-2025.00%
AMZN240315P000950002023-11-28 3:50PM EST95.000.270.000.000.00-1012.50%
AMZN240315P001000002023-11-28 11:44AM EST100.000.400.000.000.00-205012.50%
AMZN240315P001050002023-11-28 3:10PM EST105.000.560.000.000.00-585012.50%
AMZN240315P001100002023-11-28 3:27PM EST110.000.820.000.000.00-21012.50%
AMZN240315P001150002023-11-28 3:39PM EST115.001.150.000.000.00-125012.50%
AMZN240315P001200002023-11-28 3:44PM EST120.001.610.000.000.00-3606.25%
AMZN240315P001250002023-11-28 3:52PM EST125.002.210.000.000.00-32306.25%
AMZN240315P001300002023-11-28 3:59PM EST130.003.070.000.000.00-24306.25%
AMZN240315P001350002023-11-28 3:21PM EST135.004.340.000.000.00-13003.13%
AMZN240315P001400002023-11-28 3:53PM EST140.005.700.000.000.00-33501.56%
AMZN240315P001450002023-11-28 2:40PM EST145.007.600.000.000.00-14400.78%
AMZN240315P001500002023-11-28 3:59PM EST150.009.850.000.000.00-6800.00%
AMZN240315P001550002023-11-28 3:54PM EST155.0012.650.000.000.00-1,12600.00%
AMZN240315P001600002023-11-28 1:02PM EST160.0015.950.000.000.00-5700.00%
AMZN240315P001650002023-11-27 1:03PM EST165.0018.130.000.000.00-900.00%
AMZN240315P001700002023-11-21 11:52AM EST170.0027.470.000.000.00-100.00%
AMZN240315P001750002023-11-22 12:52PM EST175.0028.110.000.000.00-1000.00%
AMZN240315P001800002023-11-28 9:49AM EST180.0034.000.000.000.00-300.00%
AMZN240315P001850002023-08-08 10:13AM EST185.0046.4547.8549.100.00-21070.26%
AMZN240315P001900002023-09-08 1:07PM EST190.0051.2761.4062.650.00-20101.93%
AMZN240315P001950002023-09-08 1:07PM EST195.0056.1466.5567.600.00-10105.66%
AMZN240315P002000002023-10-27 8:54AM EST200.0072.3452.5554.000.00-1137.78%