Canada markets close in 4 hours 26 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
186.94+0.81 (+0.44%)
As of 11:34AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240621C000450002024-04-12 10:05AM EDT45.00143.37141.85142.550.00-1194148.54%
AMZN240621C000500002024-04-09 1:28PM EDT50.00135.68136.90137.600.00-12,495141.31%
AMZN240621C000520002024-04-05 12:36PM EDT52.00134.20134.95135.700.00-2735141.70%
AMZN240621C000530002024-02-05 4:50PM EDT53.00118.10122.30123.400.00-41700.00%
AMZN240621C000540002024-01-26 11:55AM EDT54.00106.22120.00123.850.00-15020.00%
AMZN240621C000550002024-01-18 11:40AM EDT55.0099.28114.95116.000.00-16550.00%
AMZN240621C000560002023-10-27 11:25AM EDT56.0076.5091.9593.900.00-1000.00%
AMZN240621C000570002023-12-18 11:05AM EDT57.0096.8096.1599.400.00-18560.00%
AMZN240621C000580002024-02-07 1:30PM EDT58.00113.20117.85118.850.00-13430.00%
AMZN240621C000590002023-07-28 12:56PM EDT59.0076.8976.3078.550.00-2810.00%
AMZN240621C000600002024-04-02 12:14PM EDT60.00120.05127.05127.750.00-2857130.08%
AMZN240621C000610002024-02-12 4:13PM EDT61.00112.45115.95117.000.00-23790.00%
AMZN240621C000620002023-09-06 9:30AM EDT62.0077.780.000.000.00-13430.00%
AMZN240621C000630002024-04-08 10:03AM EDT63.00124.05124.35124.650.00-11186128.81%
AMZN240621C000640002023-08-04 10:11AM EDT64.0080.9076.3078.450.00-1722600.00%
AMZN240621C000650002024-04-04 12:30PM EDT65.00120.57122.25122.700.00-26,235124.41%
AMZN240621C000660002023-08-07 9:34AM EDT66.0078.1171.9573.800.00-24740.00%
AMZN240621C000670002023-08-04 10:14AM EDT67.0077.8372.6076.550.00-304020.00%
AMZN240621C000680002024-03-20 2:45PM EDT68.00110.19119.20119.700.00-1367118.56%
AMZN240621C000690002024-02-15 12:25PM EDT69.00100.52105.70107.350.00-106620.00%
AMZN240621C000700002024-04-11 3:35PM EDT70.00120.11117.15117.700.00-12,913114.45%
AMZN240621C000710002023-11-07 2:23PM EDT71.0074.9077.6078.300.00-1,0001,4670.00%
AMZN240621C000720002024-03-08 11:41AM EDT72.00107.33113.60114.450.00-11,6330.00%
AMZN240621C000730002023-12-04 12:00PM EDT73.0072.9679.2579.700.00-18390.00%
AMZN240621C000740002023-09-18 12:44PM EDT74.0069.5757.2058.850.00-18450.00%
AMZN240621C000750002024-04-09 3:02PM EDT75.00110.36112.30112.650.00-1841108.74%
AMZN240621C000760002024-02-16 11:40AM EDT76.0093.9598.90100.400.00-16020.00%
AMZN240621C000770002024-03-07 11:06AM EDT77.0099.20108.35109.300.00-301090.00%
AMZN240621C000780002024-04-08 10:01AM EDT78.00109.40109.50109.900.00-1429110.99%
AMZN240621C000790002024-02-01 4:35PM EDT79.0081.81100.15101.250.00-11,1950.00%
AMZN240621C000800002024-04-11 10:12AM EDT80.00106.90107.45107.900.00-214,485107.42%
AMZN240621C000810002024-01-17 2:24PM EDT81.0071.7589.7590.550.00-601,1780.00%
AMZN240621C000820002024-03-15 1:25PM EDT82.0094.00104.60105.500.00-841879.10%
AMZN240621C000825002024-02-02 12:34PM EDT82.5089.9596.7597.800.00-104210.00%
AMZN240621C000830002024-02-08 12:17PM EDT83.0089.4093.3094.250.00-35090.00%
AMZN240621C000840002024-02-05 4:27PM EDT84.0087.8791.9092.900.00-32180.00%
AMZN240621C000850002024-03-22 12:26PM EDT85.0095.22102.45102.800.00-694199.22%
AMZN240621C000860002024-03-08 10:33AM EDT86.0092.5399.25100.500.00-37350.00%
AMZN240621C000870002023-12-14 2:51PM EDT87.0061.6869.1570.800.00-29620.00%
AMZN240621C000875002024-03-19 9:31AM EDT87.5088.0999.95100.550.00-2060498.88%
AMZN240621C000880002024-02-02 11:39AM EDT88.0083.4091.3092.400.00-71,2000.00%
AMZN240621C000890002024-02-02 10:34AM EDT89.0081.0089.6591.450.00-23,5370.00%
AMZN240621C000900002024-04-15 10:06AM EDT90.0099.3097.5097.95+1.07+1.09%104,95895.07%
AMZN240621C000910002024-03-28 9:50AM EDT91.0091.2596.5096.950.00-101,04693.80%
AMZN240621C000920002024-02-02 10:57AM EDT92.0080.7587.4588.500.00-21,0330.00%
AMZN240621C000925002024-01-31 10:57AM EDT92.5067.020.000.000.00-31,0930.00%
AMZN240621C000930002024-04-03 10:35AM EDT93.0090.3094.5095.200.00-12,93393.85%
AMZN240621C000940002024-04-11 12:23PM EDT94.0095.1093.7094.000.00-188392.58%
AMZN240621C000950002024-04-15 10:06AM EDT95.0094.3092.4092.90+2.80+3.06%220,85487.18%
AMZN240621C000960002024-03-07 10:35AM EDT96.0079.9589.5590.900.00-11,1110.00%
AMZN240621C000970002024-04-11 3:50PM EDT97.0093.7990.7591.150.00-11,66690.72%
AMZN240621C000975002024-02-08 1:30PM EDT97.5075.6079.1080.100.00-17650.00%
AMZN240621C000980002024-04-01 9:32AM EDT98.0085.0089.6090.050.00-11,01787.18%
AMZN240621C000990002024-02-12 1:14PM EDT99.0077.0579.5580.200.00-11,2520.00%
AMZN240621C001000002024-04-15 11:06AM EDT100.0087.8587.8088.10+0.05+0.06%1916,38787.04%
AMZN240621C001025002024-04-08 3:33PM EDT102.5084.6585.1085.700.00-11,36783.20%
AMZN240621C001050002024-04-12 12:24PM EDT105.0082.2782.7583.250.00-204,33581.93%
AMZN240621C001075002024-04-08 12:32PM EDT107.5079.3279.9580.950.00-21,89278.30%
AMZN240621C001100002024-04-11 11:12AM EDT110.0077.9377.9078.300.00-14,01977.73%
AMZN240621C001125002024-04-05 3:51PM EDT112.5074.0175.4075.800.00-389274.93%
AMZN240621C001150002024-04-12 10:15AM EDT115.0073.8272.8073.200.00-15,82870.80%
AMZN240621C001175002024-03-28 11:06AM EDT117.5065.5570.5570.900.00-21,37671.09%
AMZN240621C001200002024-04-12 9:40AM EDT120.0069.6168.0068.350.00-36,07567.80%
AMZN240621C001225002024-04-15 9:30AM EDT122.5065.8565.5566.15-2.52-3.69%11,68167.21%
AMZN240621C001250002024-04-12 3:06PM EDT125.0062.0863.1563.600.00-487,42364.84%
AMZN240621C001275002024-04-12 1:46PM EDT127.5060.0060.7561.100.00-43,79162.77%
AMZN240621C001300002024-04-15 10:38AM EDT130.0059.1558.3058.65+1.70+2.96%437,74660.69%
AMZN240621C001325002024-04-15 9:56AM EDT132.5057.8056.0056.25+3.20+5.86%35,37959.55%
AMZN240621C001350002024-04-15 9:40AM EDT135.0054.1553.4053.80+1.88+3.60%15,57756.76%
AMZN240621C001375002024-04-12 3:23PM EDT137.5049.8951.0051.400.00-33,70755.09%
AMZN240621C001400002024-04-15 9:44AM EDT140.0049.5048.6049.05+1.60+3.34%108,00953.58%
AMZN240621C001425002024-04-12 10:57AM EDT142.5046.3046.2046.600.00-105,19851.64%
AMZN240621C001450002024-04-15 10:56AM EDT145.0044.4943.9044.15+1.29+2.99%415,55650.01%
AMZN240621C001475002024-04-15 11:02AM EDT147.5041.6341.5542.05+1.13+2.79%24,92050.94%
AMZN240621C001500002024-04-15 10:44AM EDT150.0040.1539.2039.60+1.89+4.94%6629,82248.63%
AMZN240621C001525002024-04-12 11:21AM EDT152.5037.5937.0037.300.00-13,38147.19%
AMZN240621C001550002024-04-12 3:01PM EDT155.0035.5034.7035.00+1.75+5.19%508,27045.65%
AMZN240621C001575002024-04-12 3:40PM EDT157.5031.5732.6032.800.00-33,20644.54%
AMZN240621C001600002024-04-15 10:36AM EDT160.0031.1730.2530.45+1.07+3.55%21165,16542.58%
AMZN240621C001625002024-04-12 3:49PM EDT162.5027.7528.1028.300.00-163,34041.48%
AMZN240621C001650002024-04-15 10:06AM EDT165.0027.0026.1026.35+1.37+5.35%196,68041.08%
AMZN240621C001675002024-04-15 9:30AM EDT167.5024.5524.1524.35+1.25+5.36%92,38940.24%
AMZN240621C001700002024-04-15 11:10AM EDT170.0022.1122.1522.35+0.11+0.50%16410,20839.22%
AMZN240621C001725002024-04-15 9:38AM EDT172.5021.1020.2520.45+1.20+6.03%195,03438.37%
AMZN240621C001750002024-04-15 11:05AM EDT175.0018.5818.4518.65+0.48+2.65%8714,15037.68%
AMZN240621C001775002024-04-15 10:49AM EDT177.5017.4316.8517.05+1.38+8.60%713,59737.43%
AMZN240621C001800002024-04-15 11:05AM EDT180.0015.2015.1015.30+0.15+1.00%25023,95536.43%
AMZN240621C001825002024-04-15 11:01AM EDT182.5013.7713.6013.75+0.52+3.92%2368,33435.85%
AMZN240621C001850002024-04-15 11:17AM EDT185.0012.2512.3512.45+0.20+1.66%6,49618,64735.80%
AMZN240621C001875002024-04-15 11:18AM EDT187.5011.0510.9511.05+0.45+4.29%3,89115,21235.17%
AMZN240621C001900002024-04-15 11:09AM EDT190.009.709.659.80+0.15+1.57%56525,19134.74%
AMZN240621C001925002024-04-15 11:15AM EDT192.508.658.608.70+0.45+5.49%1144,62834.50%
AMZN240621C001950002024-04-15 11:05AM EDT195.007.557.507.60+0.20+2.72%21412,89734.00%
AMZN240621C001975002024-04-15 10:40AM EDT197.507.006.656.75+0.55+8.53%1272,01334.03%
AMZN240621C002000002024-04-15 11:18AM EDT200.005.855.755.85+0.10+1.74%31137,90333.62%
AMZN240621C002025002024-04-15 10:22AM EDT202.505.155.005.15+0.35+7.29%112,01133.63%
AMZN240621C002050002024-04-15 10:44AM EDT205.004.614.304.45+0.35+8.22%2712,70333.38%
AMZN240621C002075002024-04-15 10:21AM EDT207.503.913.753.80+0.21+5.68%951,91833.05%
AMZN240621C002100002024-04-15 10:58AM EDT210.003.343.203.30+0.18+5.70%765,37533.05%
AMZN240621C002125002024-04-15 10:07AM EDT212.502.992.792.85+0.24+8.73%61,00433.01%
AMZN240621C002150002024-04-15 10:48AM EDT215.002.472.382.42+0.14+6.01%873,55432.81%
AMZN240621C002175002024-04-15 10:54AM EDT217.502.122.032.07+0.06+2.91%126,32032.76%
AMZN240621C002200002024-04-15 10:58AM EDT220.001.801.731.77+0.09+5.26%933,98132.75%
AMZN240621C002225002024-04-12 12:34PM EDT222.501.471.471.500.00-5980432.68%
AMZN240621C002250002024-04-15 11:02AM EDT225.001.251.251.300.00-213,23032.84%
AMZN240621C002275002024-04-15 10:38AM EDT227.501.121.051.100.00-61,22332.80%
AMZN240621C002300002024-04-15 10:01AM EDT230.000.950.890.94+0.05+5.56%283,01432.86%
AMZN240621C002350002024-04-15 11:02AM EDT235.000.660.650.680.00-1429,68832.98%
AMZN240621C002400002024-04-15 11:03AM EDT240.000.470.470.51-0.01-2.08%1869833.35%
AMZN240621C002450002024-04-15 11:01AM EDT245.000.350.340.380.00-17433.69%
AMZN240621C002500002024-04-12 3:00PM EDT250.000.280.240.280.00-7271633.94%
AMZN240621C002550002024-04-15 9:40AM EDT255.000.210.180.22+0.03+16.67%296434.52%
AMZN240621C002600002024-04-12 9:43AM EDT260.000.150.130.170.00-242735.01%
AMZN240621C002650002024-04-12 9:48AM EDT265.000.110.090.130.00-101135.40%
AMZN240621C002700002024-04-15 9:30AM EDT270.000.100.070.10-0.01-9.09%211,00135.74%
AMZN240621C002750002024-04-15 9:39AM EDT275.000.060.050.090.00-11690336.82%
AMZN240621C010800002022-05-24 3:52PM EDT1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 9:56AM EDT1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 10:08AM EDT1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 9:49AM EDT1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 12:37PM EDT1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 1:41PM EDT1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 9:30AM EDT1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 11:40AM EDT1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 3:06PM EDT1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-16 12:05AM EDT1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-16 12:05AM EDT1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-16 12:05AM EDT1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-16 12:05AM EDT1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 9:32AM EDT1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-16 12:05AM EDT1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 3:54PM EDT1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-16 12:05AM EDT1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 3:46PM EDT1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 10:28AM EDT1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 10:24AM EDT1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 10:17AM EDT1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 10:30AM EDT1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 3:13PM EDT1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 11:46AM EDT1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 10:43AM EDT1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 3:32PM EDT1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-16 12:05AM EDT1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 11:02AM EDT1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 11:20AM EDT1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 3:41PM EDT1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 12:14PM EDT1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-16 12:05AM EDT1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 11:34AM EDT1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 11:11AM EDT1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 9:36AM EDT1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 10:21AM EDT1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 11:52AM EDT1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 1:44PM EDT1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 11:51AM EDT1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 11:51AM EDT1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 10:39AM EDT1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 11:23AM EDT1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 1:44PM EDT1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 10:29AM EDT1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 3:48PM EDT2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 3:04PM EDT2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 9:32AM EDT2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 3:18PM EDT2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 3:08PM EDT2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 3:08PM EDT2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 12:24PM EDT2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 3:54PM EDT2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 11:43AM EDT2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 2:20PM EDT2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 3:54PM EDT2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 3:34PM EDT2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 1:13PM EDT2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 10:31AM EDT2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 3:32PM EDT2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 3:01PM EDT2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 12:37PM EDT2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 12:39PM EDT2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 11:16AM EDT2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 12:24PM EDT2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 3:15PM EDT3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 1:10PM EDT3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 3:00PM EDT3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 1:49PM EDT3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 11:17AM EDT3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 2:38PM EDT3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 1:35PM EDT3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 3:07PM EDT3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 2:41PM EDT3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 10:03AM EDT3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 3:57PM EDT3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 2:57PM EDT3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 1:49PM EDT3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 3:20PM EDT3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 9:30AM EDT3,700.00198.29174.00190.00+2.20+1.12%2321,255.66%
AMZN240621C037500002022-06-01 9:50AM EDT3,750.00187.58166.00182.000.00-171,095.02%
AMZN240621C038000002022-06-03 9:38AM EDT3,800.00175.00158.00174.00+6.23+3.69%1271,006.32%
AMZN240621C038500002022-06-01 11:42AM EDT3,850.00158.80150.50166.500.00-13946.13%
AMZN240621C039000002022-06-03 11:05AM EDT3,900.00149.17143.00159.00-11.84-7.35%210897.64%
AMZN240621C039500002022-06-03 10:24AM EDT3,950.00148.72136.50152.50+27.07+22.25%27861.78%
AMZN240621C040000002022-06-03 2:56PM EDT4,000.00142.00130.00146.00-6.22-4.20%1479829.87%
AMZN240621C040500002022-05-04 2:10PM EDT4,050.00130.47124.00139.500.00-515802.01%
AMZN240621C041000002022-05-23 10:54AM EDT4,100.0056.88118.00133.500.00-24777.31%
AMZN240621C041500002022-06-03 10:04AM EDT4,150.00127.00112.00128.00+13.84+12.23%24755.16%
AMZN240621C042000002022-06-03 10:21AM EDT4,200.00114.73107.00123.00-7.62-6.23%132736.99%
AMZN240621C042500002022-05-31 9:46AM EDT4,250.0088.00102.00117.500.00-113718.66%
AMZN240621C043000002022-06-01 3:48PM EDT4,300.00111.10100.00110.000.00-222702.77%
AMZN240621C043500002022-06-01 3:18PM EDT4,350.00107.8095.50105.500.00-16688.20%
AMZN240621C044000002022-06-01 2:00PM EDT4,400.0095.8391.00101.000.00-17673.99%
AMZN240621C044500002022-05-20 3:23PM EDT4,450.0046.5087.0097.000.00-316661.73%
AMZN240621C045000002022-06-03 11:06AM EDT4,500.0084.5083.0093.00-6.12-6.75%1143649.66%
AMZN240621C045500002022-05-12 9:31AM EDT4,550.0045.0279.5089.000.00-211638.56%
AMZN240621C046000002022-06-02 11:11AM EDT4,600.0082.5276.0085.500.00-533628.35%
AMZN240621C047000002022-06-03 2:28PM EDT4,700.0072.0069.0079.00-9.00-11.11%7217608.94%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240621P000450002024-03-22 10:53AM EDT45.000.010.000.010.00-12,848100.00%
AMZN240621P000500002024-04-10 3:05PM EDT50.000.010.000.040.00-1,8006,523103.91%
AMZN240621P000520002024-04-05 3:12PM EDT52.000.010.000.020.00-51,49895.31%
AMZN240621P000530002024-02-05 11:32AM EDT53.000.020.000.030.00-122096.88%
AMZN240621P000540002024-02-21 3:31PM EDT54.000.020.000.020.00-2092692.19%
AMZN240621P000550002024-03-08 12:13PM EDT55.000.020.000.050.00-695098.44%
AMZN240621P000560002024-03-26 3:32PM EDT56.000.010.000.040.00-6058795.31%
AMZN240621P000570002024-03-26 3:32PM EDT57.000.010.000.040.00-601,40693.75%
AMZN240621P000580002024-04-09 12:04PM EDT58.000.010.000.040.00-2069092.19%
AMZN240621P000590002024-04-10 1:25PM EDT59.000.010.000.010.00-1081981.25%
AMZN240621P000600002024-04-11 2:58PM EDT60.000.020.000.020.00-190584.38%
AMZN240621P000610002024-02-07 4:50PM EDT61.000.020.010.090.00-11,62096.88%
AMZN240621P000620002024-04-10 1:25PM EDT62.000.010.000.010.00-103,30178.13%
AMZN240621P000630002024-04-10 1:25PM EDT63.000.010.000.010.00-102,35776.56%
AMZN240621P000640002024-03-26 10:54AM EDT64.000.020.000.040.00-11,45485.16%
AMZN240621P000650002024-04-12 10:13AM EDT65.000.010.000.010.00-15,12175.00%
AMZN240621P000660002024-03-26 3:06PM EDT66.000.010.000.050.00-185284.38%
AMZN240621P000670002024-03-26 3:05PM EDT67.000.010.000.050.00-176183.20%
AMZN240621P000680002024-03-26 3:06PM EDT68.000.010.000.050.00-189782.03%
AMZN240621P000690002024-04-10 9:48AM EDT69.000.020.000.050.00-594881.25%
AMZN240621P000700002024-04-09 11:54AM EDT70.000.020.010.020.00-15,69176.56%
AMZN240621P000710002024-03-20 3:59PM EDT71.000.010.000.050.00-177378.91%
AMZN240621P000720002024-03-12 3:14PM EDT72.000.010.000.040.00-21,74875.78%
AMZN240621P000730002024-03-26 11:58AM EDT73.000.030.000.050.00-651476.56%
AMZN240621P000740002024-03-12 3:14PM EDT74.000.010.000.040.00-21,01874.22%
AMZN240621P000750002024-03-13 1:23PM EDT75.000.050.000.080.00-13,62778.13%
AMZN240621P000760002024-03-12 3:13PM EDT76.000.020.000.040.00-366971.88%
AMZN240621P000770002024-03-27 3:23PM EDT77.000.030.010.060.00-1068975.00%
AMZN240621P000780002024-03-14 2:54PM EDT78.000.030.010.070.00-248775.00%
AMZN240621P000790002024-03-12 3:13PM EDT79.000.030.010.050.00-276771.88%
AMZN240621P000800002024-04-15 9:30AM EDT80.000.030.010.04-0.01-25.00%19,69869.53%
AMZN240621P000810002024-03-12 3:13PM EDT81.000.020.010.050.00-21,83969.53%
AMZN240621P000820002024-03-12 3:14PM EDT82.000.020.010.050.00-277868.75%
AMZN240621P000825002024-03-15 2:58PM EDT82.500.090.020.080.00-11,32971.88%
AMZN240621P000830002024-03-14 10:34AM EDT83.000.040.030.080.00-501,01972.27%
AMZN240621P000840002024-04-12 1:43PM EDT84.000.050.020.060.00-11,57868.75%
AMZN240621P000850002024-04-12 1:41PM EDT85.000.050.030.060.00-16,94968.75%
AMZN240621P000860002024-04-11 2:01PM EDT86.000.040.020.060.00-7502,27266.80%
AMZN240621P000870002024-04-11 2:07PM EDT87.000.040.020.070.00-101,89366.80%
AMZN240621P000875002024-02-26 1:44PM EDT87.500.060.040.070.00-12,76367.77%
AMZN240621P000880002024-04-04 11:17AM EDT88.000.050.030.070.00-102,29166.60%
AMZN240621P000890002024-04-09 11:38AM EDT89.000.050.030.070.00-401,97465.63%
AMZN240621P000900002024-04-15 9:36AM EDT90.000.040.040.05-0.01-20.00%1011,65864.06%
AMZN240621P000910002024-04-15 9:30AM EDT91.000.060.030.05+0.01+20.00%16,54262.50%
AMZN240621P000920002024-04-15 9:36AM EDT92.000.050.040.06-0.02-28.57%108,84962.89%
AMZN240621P000925002024-04-03 12:19PM EDT92.500.070.040.080.00-11,68963.67%
AMZN240621P000930002024-04-03 10:13AM EDT93.000.090.040.090.00-15,08063.87%
AMZN240621P000940002024-04-09 9:36AM EDT94.000.060.050.090.00-42,36363.48%
AMZN240621P000950002024-04-12 10:31AM EDT95.000.060.070.080.00-2428,10463.09%
AMZN240621P000960002024-03-25 9:55AM EDT96.000.100.050.100.00-5004,52862.11%
AMZN240621P000970002024-04-05 11:20AM EDT97.000.080.060.100.00-5002,15161.72%
AMZN240621P000975002024-03-26 9:30AM EDT97.500.050.060.100.00-501,87761.33%
AMZN240621P000980002024-04-10 2:28PM EDT98.000.080.060.100.00-111,69260.74%
AMZN240621P000990002024-04-12 1:00PM EDT99.000.090.060.110.00-202,92660.35%
AMZN240621P001000002024-04-12 2:08PM EDT100.000.100.080.100.00-2427,80459.96%
AMZN240621P001025002024-03-28 11:10AM EDT102.500.120.080.120.00-34,84358.50%
AMZN240621P001050002024-04-15 10:05AM EDT105.000.110.110.13-0.02-15.38%2011,11457.62%
AMZN240621P001075002024-04-05 2:06PM EDT107.500.140.100.140.00-17,63855.47%
AMZN240621P001100002024-04-12 1:31PM EDT110.000.150.130.150.00-123,36754.49%
AMZN240621P001125002024-04-15 10:34AM EDT112.500.150.150.17-0.03-16.67%16,61153.32%
AMZN240621P001150002024-04-12 12:29PM EDT115.000.210.160.190.00-25015,30851.95%
AMZN240621P001175002024-04-15 9:54AM EDT117.500.190.190.21-0.04-17.39%717,50350.83%
AMZN240621P001200002024-04-15 9:42AM EDT120.000.230.210.23-0.02-8.00%133,39049.81%
AMZN240621P001225002024-04-15 9:51AM EDT122.500.240.230.27-0.01-4.00%107,95248.98%
AMZN240621P001250002024-04-12 2:49PM EDT125.000.330.270.290.00-2219,44947.46%
AMZN240621P001275002024-04-11 2:27PM EDT127.500.280.290.330.00-65,55946.39%
AMZN240621P001300002024-04-15 10:54AM EDT130.000.350.350.36-0.04-10.26%1513,92545.00%
AMZN240621P001325002024-04-12 2:44PM EDT132.500.460.380.420.00-356,12844.14%
AMZN240621P001350002024-04-15 9:58AM EDT135.000.430.450.47-0.11-20.37%117,02442.99%
AMZN240621P001375002024-04-12 12:36PM EDT137.500.580.500.550.00-65,17542.19%
AMZN240621P001400002024-04-15 10:12AM EDT140.000.620.580.62-0.07-10.14%411,20741.11%
AMZN240621P001425002024-04-15 11:11AM EDT142.500.690.680.71-0.08-10.39%96,07440.16%
AMZN240621P001450002024-04-15 9:37AM EDT145.000.810.790.82-0.08-8.99%217,39839.30%
AMZN240621P001475002024-04-12 12:13PM EDT147.500.970.910.950.00-152,78638.48%
AMZN240621P001500002024-04-15 9:37AM EDT150.001.091.071.09-0.10-8.40%121,76237.57%
AMZN240621P001525002024-04-15 10:47AM EDT152.501.241.241.27-0.14-10.14%612,27636.84%
AMZN240621P001550002024-04-15 9:53AM EDT155.001.431.441.49-0.27-15.88%116,02836.19%
AMZN240621P001575002024-04-15 10:36AM EDT157.501.651.691.73-0.34-17.09%13,77635.46%
AMZN240621P001600002024-04-15 11:14AM EDT160.002.011.992.03-0.30-12.99%53322,42134.88%
AMZN240621P001625002024-04-15 11:14AM EDT162.502.372.342.38-0.30-11.24%61,93834.33%
AMZN240621P001650002024-04-15 9:50AM EDT165.002.712.732.78-0.27-9.06%5276,68133.78%
AMZN240621P001675002024-04-15 9:50AM EDT167.502.883.203.30-0.75-20.66%81,53733.52%
AMZN240621P001700002024-04-15 11:16AM EDT170.003.803.753.80-0.45-10.71%8514,26732.88%
AMZN240621P001725002024-04-15 10:19AM EDT172.504.374.304.45-0.48-9.90%24,78132.57%
AMZN240621P001750002024-04-15 10:56AM EDT175.005.005.005.15-0.40-7.41%365,73432.15%
AMZN240621P001775002024-04-15 10:20AM EDT177.505.605.805.90-0.71-11.25%543,71231.63%
AMZN240621P001800002024-04-15 11:14AM EDT180.006.766.706.80-0.44-6.11%576,91631.32%
AMZN240621P001825002024-04-15 10:15AM EDT182.507.407.657.75-0.91-10.95%72,95030.87%
AMZN240621P001850002024-04-15 11:01AM EDT185.008.708.758.85-0.50-5.43%455,61830.60%
AMZN240621P001875002024-04-15 10:35AM EDT187.5010.039.9010.05-0.37-3.56%131,56130.32%
AMZN240621P001900002024-04-15 11:09AM EDT190.0011.3011.2511.40-0.55-4.64%932,21330.21%
AMZN240621P001925002024-04-15 10:18AM EDT192.5012.2012.5512.70-0.20-1.61%2653129.62%
AMZN240621P001950002024-04-15 9:30AM EDT195.0013.7614.1514.30-1.29-8.57%11,42729.66%
AMZN240621P001975002024-04-11 1:42PM EDT197.5014.1515.6515.850.00-7710029.24%
AMZN240621P002000002024-04-15 10:07AM EDT200.0016.6017.4017.65-1.20-6.74%694529.34%
AMZN240621P002025002024-04-11 1:33PM EDT202.5017.5519.1019.350.00-1117628.78%
AMZN240621P002050002024-04-15 11:04AM EDT205.0021.1021.0021.25-1.05-4.74%101428.64%
AMZN240621P002075002024-04-15 9:45AM EDT207.5022.4423.0023.25-1.44-6.03%2728.60%
AMZN240621P002100002024-04-15 10:46AM EDT210.0024.5024.9525.20-1.50-5.77%17228.02%
AMZN240621P002125002024-04-04 2:31PM EDT212.5030.5527.0027.400.00-131928.30%
AMZN240621P002150002024-03-26 2:41PM EDT215.0035.3529.1529.450.00-10010527.49%
AMZN240621P002175002024-03-04 3:55PM EDT217.5039.3735.1035.600.00-1045.69%
AMZN240621P002200002024-04-11 2:57PM EDT220.0031.3533.7034.050.00-83627.91%
AMZN240621P002225002024-02-27 2:32PM EDT222.5049.5041.9542.600.00-1055.79%
AMZN240621P002250002024-04-11 3:53PM EDT225.0035.9938.2538.750.00-7628.20%
AMZN240621P002275002023-10-18 3:30PM EDT227.5099.4480.9083.900.00-10172.45%
AMZN240621P002300002023-09-28 12:21PM EDT230.00103.80100.20104.250.00-20229.43%
AMZN240621P002350002023-09-14 1:35PM EDT235.0089.46104.35106.450.00-20227.38%
AMZN240621P002400002024-04-12 9:34AM EDT240.0051.9053.0553.400.00-1031.06%
AMZN240621P002450002024-03-26 3:29PM EDT245.0066.0758.0058.600.00-1035.94%
AMZN240621P002600002024-04-01 3:55PM EDT260.0079.0073.2073.450.00--039.80%
AMZN240621P002700002024-03-28 1:42PM EDT270.0089.7183.1583.550.00-7045.07%
AMZN240621P010400002022-06-03 1:08PM EDT1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 1:08PM EDT1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 12:34PM EDT1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 12:42PM EDT1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 1:54PM EDT1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 1:54PM EDT1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 9:57AM EDT1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 3:03PM EDT1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 10:33AM EDT1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 10:33AM EDT1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 10:33AM EDT1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 3:27PM EDT1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 10:35AM EDT1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 10:35AM EDT1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 3:59PM EDT1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 3:41PM EDT1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 9:36AM EDT1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 3:54PM EDT1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 1:24PM EDT1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 3:16PM EDT1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 3:02PM EDT1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 1:35PM EDT1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 3:28PM EDT1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 2:36PM EDT1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 10:10AM EDT1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 1:05PM EDT1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 3:52PM EDT1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 9:31AM EDT1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 1:18PM EDT1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-16 12:05AM EDT1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 12:06PM EDT1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-16 12:05AM EDT1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 11:02AM EDT1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 12:30PM EDT1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 1:58PM EDT1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 9:38AM EDT1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 3:48PM EDT1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-16 12:05AM EDT1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 12:59PM EDT1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 12:40PM EDT1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 12:40PM EDT1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 11:55AM EDT1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 2:58PM EDT2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 12:19PM EDT2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 11:00AM EDT2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 11:37AM EDT2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 3:41PM EDT2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 9:41AM EDT2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 12:43PM EDT2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 10:05AM EDT2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 2:56PM EDT2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 12:52PM EDT2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 3:44PM EDT2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 1:10PM EDT2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 3:36PM EDT2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 3:06PM EDT2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 12:36PM EDT2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 3:49PM EDT2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 11:14AM EDT2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 11:14AM EDT2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 3:54PM EDT2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 11:10AM EDT2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 10:17AM EDT3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 12:30PM EDT3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 12:48PM EDT3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 12:39PM EDT3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 9:43AM EDT3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 3:06PM EDT3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 9:43AM EDT3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 3:51PM EDT3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 3:46PM EDT3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 2:59PM EDT3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 3:56PM EDT3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 3:32PM EDT3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 2:23PM EDT3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-16 12:06AM EDT3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 11:41AM EDT3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 11:26AM EDT3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 3:56PM EDT3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 11:13AM EDT4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 9:34AM EDT4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 1:54PM EDT4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 2:39PM EDT4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-16 12:06AM EDT4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 1:36PM EDT4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 12:20PM EDT4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-16 12:06AM EDT4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 11:41AM EDT4,700.002,335.302,247.002,265.500.00-230.00%