Canada markets open in 6 hours 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
181.05-2.08 (-1.14%)
At close: 04:00PM EDT
181.15 +0.10 (+0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN250117C000450002024-05-17 12:35PM EDT45.00141.020.000.000.00-200.00%
AMZN250117C000500002024-05-21 3:27PM EDT50.00134.470.000.000.00-500.00%
AMZN250117C000550002024-05-20 10:23AM EDT55.00132.380.000.000.00-100.00%
AMZN250117C000600002024-05-22 10:33AM EDT60.00126.170.000.000.00-200.00%
AMZN250117C000650002024-05-20 2:19PM EDT65.00121.200.000.000.00-1100.00%
AMZN250117C000700002024-05-23 3:31PM EDT70.00113.050.000.000.00-200.00%
AMZN250117C000750002024-05-20 2:05PM EDT75.00111.570.000.000.00-100.00%
AMZN250117C000800002024-05-23 10:14AM EDT80.00105.950.000.000.00-800.00%
AMZN250117C000850002024-05-23 12:17PM EDT85.00101.820.000.000.00-1000.00%
AMZN250117C000900002024-05-23 3:39PM EDT90.0094.200.000.000.00-100.00%
AMZN250117C000950002024-05-16 3:56PM EDT95.0092.850.000.000.00-500.00%
AMZN250117C001000002024-05-23 2:02PM EDT100.0085.320.000.000.00-5700.00%
AMZN250117C001050002024-05-23 1:26PM EDT105.0081.780.000.000.00-500.00%
AMZN250117C001100002024-05-23 1:27PM EDT110.0077.060.000.000.00-500.00%
AMZN250117C001150002024-05-23 12:16PM EDT115.0073.600.000.000.00-1500.00%
AMZN250117C001200002024-05-23 2:46PM EDT120.0066.000.000.000.00-800.00%
AMZN250117C001250002024-05-23 2:05PM EDT125.0062.000.000.000.00-200.00%
AMZN250117C001300002024-05-23 1:31PM EDT130.0058.900.000.000.00-1300.00%
AMZN250117C001350002024-05-23 3:38PM EDT135.0052.800.000.000.00-400.00%
AMZN250117C001400002024-05-23 3:59PM EDT140.0049.200.000.000.00-2400.00%
AMZN250117C001450002024-05-23 1:04PM EDT145.0046.200.000.000.00-1500.00%
AMZN250117C001500002024-05-23 3:07PM EDT150.0040.500.000.000.00-4100.00%
AMZN250117C001550002024-05-23 3:05PM EDT155.0036.590.000.000.00-1100.00%
AMZN250117C001600002024-05-23 3:55PM EDT160.0033.460.000.000.00-2500.00%
AMZN250117C001650002024-05-23 3:49PM EDT165.0029.770.000.000.00-2600.00%
AMZN250117C001700002024-05-23 3:55PM EDT170.0026.740.000.000.00-16600.00%
AMZN250117C001750002024-05-23 3:15PM EDT175.0023.300.000.000.00-3000.00%
AMZN250117C001800002024-05-23 3:49PM EDT180.0020.650.000.000.00-20000.00%
AMZN250117C001850002024-05-23 3:58PM EDT185.0018.350.000.000.00-1,45600.78%
AMZN250117C001900002024-05-23 3:56PM EDT190.0015.860.000.000.00-12201.56%
AMZN250117C001950002024-05-23 3:59PM EDT195.0013.800.000.000.00-89601.56%
AMZN250117C002000002024-05-23 3:59PM EDT200.0011.850.000.000.00-99403.13%
AMZN250117C002050002024-05-23 3:39PM EDT205.009.850.000.000.00-3103.13%
AMZN250117C002100002024-05-23 3:52PM EDT210.008.450.000.000.00-31103.13%
AMZN250117C002150002024-05-23 3:48PM EDT215.007.100.000.000.00-3706.25%
AMZN250117C002200002024-05-23 3:46PM EDT220.006.000.000.000.00-11106.25%
AMZN250117C002250002024-05-23 3:41PM EDT225.005.000.000.000.00-4706.25%
AMZN250117C002300002024-05-23 3:49PM EDT230.004.170.000.000.00-14006.25%
AMZN250117C002350002024-05-23 3:34PM EDT235.003.400.000.000.00-21706.25%
AMZN250117C002400002024-05-23 3:59PM EDT240.002.930.000.000.00-3506.25%
AMZN250117C002450002024-05-23 3:59PM EDT245.002.430.000.000.00-1206.25%
AMZN250117C002500002024-05-23 3:53PM EDT250.001.990.000.000.00-4606.25%
AMZN250117C002550002024-05-23 3:03PM EDT255.001.620.000.000.00-2006.25%
AMZN250117C002600002024-05-22 11:54AM EDT260.001.590.000.000.00-5012.50%
AMZN250117C002700002024-05-23 2:19PM EDT270.000.970.000.000.00-13012.50%
AMZN250117C002800002024-05-23 3:53PM EDT280.000.690.000.000.00-66012.50%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN250117P000450002024-05-22 3:29PM EDT45.000.020.000.000.00-20025.00%
AMZN250117P000500002024-05-23 12:07PM EDT50.000.040.000.000.00-60025.00%
AMZN250117P000550002024-05-23 10:05AM EDT55.000.060.000.000.00-100025.00%
AMZN250117P000600002024-05-23 10:36AM EDT60.000.080.000.000.00-110025.00%
AMZN250117P000650002024-05-23 9:30AM EDT65.000.110.000.000.00-1025.00%
AMZN250117P000700002024-05-14 11:01AM EDT70.000.120.000.000.00-668025.00%
AMZN250117P000750002024-05-21 2:39PM EDT75.000.180.000.000.00-120025.00%
AMZN250117P000800002024-05-23 2:32PM EDT80.000.230.000.000.00-4025.00%
AMZN250117P000850002024-05-23 1:12PM EDT85.000.290.000.000.00-15025.00%
AMZN250117P000900002024-05-23 11:38AM EDT90.000.340.000.000.00-20012.50%
AMZN250117P000950002024-05-23 10:59AM EDT95.000.440.000.000.00-1012.50%
AMZN250117P001000002024-05-23 11:27AM EDT100.000.530.000.000.00-5012.50%
AMZN250117P001050002024-05-23 2:58PM EDT105.000.730.000.000.00-10012.50%
AMZN250117P001100002024-05-23 1:02PM EDT110.000.820.000.000.00-2012.50%
AMZN250117P001150002024-05-23 3:37PM EDT115.001.100.000.000.00-9012.50%
AMZN250117P001200002024-05-23 3:28PM EDT120.001.350.000.000.00-58012.50%
AMZN250117P001250002024-05-23 11:34AM EDT125.001.480.000.000.00-12012.50%
AMZN250117P001300002024-05-23 3:06PM EDT130.002.070.000.000.00-2606.25%
AMZN250117P001350002024-05-23 3:37PM EDT135.002.560.000.000.00-806.25%
AMZN250117P001400002024-05-23 3:52PM EDT140.003.100.000.000.00-5106.25%
AMZN250117P001450002024-05-23 2:39PM EDT145.003.900.000.000.00-406.25%
AMZN250117P001500002024-05-23 3:39PM EDT150.004.750.000.000.00-18706.25%
AMZN250117P001550002024-05-23 3:21PM EDT155.005.880.000.000.00-9103.13%
AMZN250117P001600002024-05-23 3:53PM EDT160.006.980.000.000.00-37703.13%
AMZN250117P001650002024-05-23 3:30PM EDT165.008.600.000.000.00-16403.13%
AMZN250117P001700002024-05-23 3:59PM EDT170.009.980.000.000.00-11401.56%
AMZN250117P001750002024-05-23 3:59PM EDT175.0011.830.000.000.00-6900.78%
AMZN250117P001800002024-05-23 3:59PM EDT180.0014.010.000.000.00-7900.20%
AMZN250117P001850002024-05-23 2:52PM EDT185.0016.750.000.000.00-16300.00%
AMZN250117P001900002024-05-23 3:49PM EDT190.0019.120.000.000.00-2800.00%
AMZN250117P001950002024-05-23 3:52PM EDT195.0022.050.000.000.00-800.00%
AMZN250117P002000002024-05-23 12:15PM EDT200.0023.360.000.000.00-3000.00%
AMZN250117P002050002024-05-20 11:37AM EDT205.0025.500.000.000.00-100.00%
AMZN250117P002100002024-05-22 11:38AM EDT210.0029.400.000.000.00-100.00%
AMZN250117P002150002024-05-15 9:34AM EDT215.0032.700.000.000.00-10000.00%
AMZN250117P002200002024-05-20 10:14AM EDT220.0036.500.000.000.00-100.00%
AMZN250117P002250002024-05-23 3:09PM EDT225.0044.910.000.000.00-100.00%
AMZN250117P002300002024-05-22 3:10PM EDT230.0047.590.000.000.00-400.00%
AMZN250117P002350002024-05-20 9:30AM EDT235.0050.540.000.000.00-100.00%
AMZN250117P002400002024-05-17 11:58AM EDT240.0055.520.000.000.00-600.00%
AMZN250117P002450002024-03-01 11:17AM EDT245.0067.7064.3565.200.00-2025.04%
AMZN250117P002500002024-05-17 11:40AM EDT250.0065.570.000.000.00-500.00%
AMZN250117P002550002024-03-08 12:43PM EDT255.0077.9069.4070.500.00-100.00%
AMZN250117P002600002024-03-01 12:57PM EDT260.0082.1079.3580.150.00-10028.36%
AMZN250117P002700002024-04-04 11:36AM EDT270.0085.3983.2084.300.00-500.00%
AMZN250117P002800002024-05-23 9:31AM EDT280.0094.350.000.000.00-500.00%