Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
186.13-2.92 (-1.54%)
At close: 04:00PM EDT
185.32 -0.81 (-0.44%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN241115C000850002024-04-11 1:02PM EDT85.00105.73103.75104.650.00-1476.57%
AMZN241115C000900002024-02-27 3:41PM EDT90.0087.6992.8595.000.00--10.00%
AMZN241115C000950002024-03-21 12:21PM EDT95.0088.6094.2595.250.00-2370.41%
AMZN241115C001000002024-04-10 10:40AM EDT100.0089.2189.5590.550.00-104267.51%
AMZN241115C001050002024-04-12 10:02AM EDT105.0087.0383.5086.00+8.35+10.61%2161.74%
AMZN241115C001100002024-04-08 11:19AM EDT110.0081.0780.1581.950.00-1263.46%
AMZN241115C001150002024-04-11 3:24PM EDT115.0078.9475.6076.400.00-1659.11%
AMZN241115C001200002024-04-10 9:56AM EDT120.0069.3270.9571.850.00-21856.62%
AMZN241115C001250002024-04-02 10:14AM EDT125.0060.4366.7567.200.00-91254.71%
AMZN241115C001300002024-04-09 11:58AM EDT130.0061.6062.0062.800.00-15752.19%
AMZN241115C001350002024-04-12 9:44AM EDT135.0059.6757.8558.50+0.92+1.57%113050.67%
AMZN241115C001400002024-04-12 2:57PM EDT140.0053.2553.6554.25-3.40-6.00%516749.79%
AMZN241115C001450002024-04-11 1:03PM EDT145.0051.2749.4549.800.00-112747.31%
AMZN241115C001500002024-04-12 3:17PM EDT150.0044.7545.4545.90-3.20-6.67%1733346.08%
AMZN241115C001550002024-04-12 3:38PM EDT155.0041.0041.5542.10-2.00-4.65%912944.85%
AMZN241115C001600002024-04-12 1:25PM EDT160.0037.4037.8038.20-2.93-7.27%314443.18%
AMZN241115C001650002024-04-12 3:09PM EDT165.0033.8034.2534.50+0.24+0.72%579341.72%
AMZN241115C001700002024-04-12 12:38PM EDT170.0030.6330.8531.10-2.44-7.38%2239740.63%
AMZN241115C001750002024-04-12 12:14PM EDT175.0027.9727.7027.95-1.88-6.30%670339.74%
AMZN241115C001800002024-04-12 2:38PM EDT180.0024.4024.7025.00-2.25-8.44%1449038.94%
AMZN241115C001850002024-04-12 3:53PM EDT185.0021.8521.9522.15-2.10-8.77%10071238.02%
AMZN241115C001900002024-04-12 3:39PM EDT190.0019.1019.4019.60-2.15-10.12%9079337.34%
AMZN241115C001950002024-04-12 3:00PM EDT195.0016.9517.0517.25-1.20-6.61%22725836.70%
AMZN241115C002000002024-04-12 3:42PM EDT200.0014.8014.9515.10-1.42-8.75%1501,36036.11%
AMZN241115C002050002024-04-12 10:46AM EDT205.0013.4312.9513.15-0.87-6.08%1041735.57%
AMZN241115C002100002024-04-12 2:52PM EDT210.0011.2011.1511.40-1.00-8.20%7074535.08%
AMZN241115C002150002024-04-12 1:25PM EDT215.009.659.659.85-1.05-9.81%218634.66%
AMZN241115C002200002024-04-12 10:11AM EDT220.008.928.308.45+0.72+8.78%116934.23%
AMZN241115C002250002024-04-12 11:44AM EDT225.007.567.107.25+0.31+4.28%144833.91%
AMZN241115C002300002024-04-12 11:47AM EDT230.006.546.056.20-0.26-3.82%517133.62%
AMZN241115C002350002024-04-11 3:26PM EDT235.005.845.155.300.00-16133.40%
AMZN241115C002400002024-04-12 9:30AM EDT240.004.654.404.55-0.35-7.00%343433.28%
AMZN241115C002450002024-04-12 12:48PM EDT245.003.803.753.90+0.10+2.70%2011533.19%
AMZN241115C002500002024-04-11 12:51PM EDT250.003.353.203.300.00-129632.99%
AMZN241115C002550002024-04-12 12:25PM EDT255.002.772.732.89-0.38-12.06%237633.15%
AMZN241115C002600002024-04-11 1:20PM EDT260.002.602.322.420.00-82532.92%
AMZN241115C002700002024-04-12 3:08PM EDT270.001.751.651.94-0.16-8.38%12333.61%
AMZN241115C002800002024-04-12 11:31AM EDT280.001.391.301.35+0.03+2.21%359633.19%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN241115P000850002024-04-11 3:51PM EDT85.000.280.290.350.00-134049.66%
AMZN241115P000900002024-04-05 2:29PM EDT90.000.400.370.430.00-805047.90%
AMZN241115P000950002024-04-09 12:40PM EDT95.000.470.460.520.00-159946.09%
AMZN241115P001000002024-04-10 10:54AM EDT100.000.590.570.640.00-18244.56%
AMZN241115P001050002024-04-12 12:31PM EDT105.000.730.710.78+0.01+1.39%18643.04%
AMZN241115P001100002024-04-11 1:14PM EDT110.000.820.890.960.00-7654041.69%
AMZN241115P001150002024-04-11 11:44AM EDT115.001.041.091.170.00-43340.33%
AMZN241115P001200002024-04-09 2:52PM EDT120.001.361.361.430.00-1148139.09%
AMZN241115P001250002024-04-12 9:33AM EDT125.001.541.661.75+0.08+5.48%1013937.93%
AMZN241115P001300002024-04-11 3:50PM EDT130.001.772.032.100.00-11,14436.66%
AMZN241115P001350002024-04-12 1:25PM EDT135.002.632.482.59+0.40+17.94%239135.73%
AMZN241115P001400002024-04-12 1:25PM EDT140.003.203.053.15+0.25+8.47%817434.75%
AMZN241115P001450002024-04-12 1:21PM EDT145.003.913.703.85+0.66+20.31%760633.92%
AMZN241115P001500002024-04-12 3:56PM EDT150.004.644.504.65+0.59+14.57%627033.03%
AMZN241115P001550002024-04-11 2:52PM EDT155.004.855.455.650.00-2168232.33%
AMZN241115P001600002024-04-12 3:03PM EDT160.006.936.606.75+0.48+7.44%5184531.50%
AMZN241115P001650002024-04-12 2:23PM EDT165.008.157.958.10+1.12+15.93%31,12130.86%
AMZN241115P001700002024-04-12 3:46PM EDT170.009.659.459.65+1.15+13.53%432230.24%
AMZN241115P001750002024-04-12 11:34AM EDT175.0010.8611.1511.35+0.86+8.60%2049329.52%
AMZN241115P001800002024-04-12 12:23PM EDT180.0013.2213.1013.30+0.77+6.18%3032128.87%
AMZN241115P001850002024-04-12 2:23PM EDT185.0015.5615.2515.50+1.56+11.14%2429728.26%
AMZN241115P001900002024-04-10 11:39AM EDT190.0018.2017.6517.900.00-118827.59%
AMZN241115P001950002024-04-12 1:57PM EDT195.0020.7020.2520.55-0.22-1.05%119626.94%
AMZN241115P002000002024-04-12 3:38PM EDT200.0023.8023.1523.50+1.66+7.50%22326.39%
AMZN241115P002050002024-04-12 9:31AM EDT205.0025.3626.0527.000.00-1326.42%
AMZN241115P002100002024-04-12 2:39PM EDT210.0030.2529.2530.00+2.54+9.17%11225.05%
AMZN241115P002150002024-04-12 11:48AM EDT215.0032.0033.1033.80-13.98-30.40%2524.79%
AMZN241115P002200002024-03-08 2:16PM EDT220.0046.5237.4538.550.00-2126.32%
AMZN241115P002250002024-02-27 10:38AM EDT225.0051.0045.3546.150.00--2034.00%
AMZN241115P002300002024-04-05 9:59AM EDT230.0046.7545.0045.950.00-1323.09%
AMZN241115P002350002024-02-26 12:29PM EDT235.0060.4055.0055.750.00-2037.03%