Canada markets close in 2 hours 11 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
146.57+1.73 (+1.19%)
As of 01:49PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN250117C000450002023-12-04 9:30AM EST45.00103.44103.70105.100.00-113,12183.42%
AMZN250117C000500002023-11-30 3:09PM EST50.0099.4599.25100.950.00-16,95081.38%
AMZN250117C000550002023-12-05 12:42PM EST55.0094.5594.5596.40+2.25+2.44%192477.15%
AMZN250117C000600002023-12-04 11:28AM EST60.0088.3590.0091.500.00-11,36472.63%
AMZN250117C000650002023-12-04 11:33AM EST65.0083.9285.5587.100.00-21,45969.84%
AMZN250117C000700002023-12-01 3:59PM EST70.0082.2580.8582.800.00-24,02466.71%
AMZN250117C000750002023-11-30 1:39PM EST75.0077.5076.5577.50+2.08+2.76%289762.45%
AMZN250117C000800002023-12-04 9:47AM EST80.0070.4171.4073.950.00-22,60860.07%
AMZN250117C000850002023-12-05 1:20PM EST85.0068.2468.3568.90-0.46-0.67%404,23058.62%
AMZN250117C000900002023-12-01 2:32PM EST90.0063.0063.7564.45-1.15-1.79%14,87855.53%
AMZN250117C000950002023-12-05 1:05PM EST95.0059.5659.7560.15+1.76+3.04%62,41453.55%
AMZN250117C001000002023-12-05 12:46PM EST100.0055.4555.6056.25+1.46+2.70%38,71051.79%
AMZN250117C001050002023-12-04 1:35PM EST105.0053.5051.6051.80+3.46+6.91%101,91949.66%
AMZN250117C001100002023-12-05 11:55AM EST110.0047.3747.8548.10+1.02+2.20%244,42848.40%
AMZN250117C001150002023-12-05 10:34AM EST115.0043.5143.8544.10+1.06+2.50%153,32146.31%
AMZN250117C001200002023-12-05 11:16AM EST120.0040.6040.4540.65+1.50+3.84%84,60345.22%
AMZN250117C001250002023-12-05 1:29PM EST125.0037.0737.0537.20+1.85+5.25%108,47143.93%
AMZN250117C001300002023-12-05 12:19PM EST130.0033.5033.7533.95+1.07+3.30%2416,42042.80%
AMZN250117C001350002023-12-05 1:23PM EST135.0030.6430.6530.85+1.34+4.57%1216,23041.74%
AMZN250117C001400002023-12-05 1:16PM EST140.0027.5227.7027.85+1.02+3.85%839,59640.63%
AMZN250117C001450002023-12-05 12:02PM EST145.0024.5124.8024.95+0.71+2.98%766,10139.47%
AMZN250117C001500002023-12-05 1:15PM EST150.0022.2222.2522.40+0.97+4.56%10622,18538.66%
AMZN250117C001550002023-12-05 12:58PM EST155.0019.6019.8520.00+0.68+3.59%4056,60037.87%
AMZN250117C001600002023-12-05 11:52AM EST160.0017.5017.6517.80+0.85+5.11%568,54737.16%
AMZN250117C001650002023-12-05 11:27AM EST165.0015.4515.5515.70+1.05+7.29%2888,90736.37%
AMZN250117C001700002023-12-05 11:25AM EST170.0013.6813.8013.90+0.69+5.31%2715,08835.84%
AMZN250117C001750002023-12-05 11:28AM EST175.0012.2512.0512.20+1.15+10.36%157,65635.24%
AMZN250117C001800002023-12-05 1:29PM EST180.0010.6410.6010.70+0.61+6.08%317,71634.74%
AMZN250117C001850002023-12-05 10:51AM EST185.009.109.259.35+0.46+5.32%2565,27534.27%
AMZN250117C001900002023-12-05 1:05PM EST190.008.058.008.15+0.69+9.38%1302,54533.85%
AMZN250117C001950002023-12-04 10:01AM EST195.007.347.007.10+0.92+14.33%285,93933.50%
AMZN250117C002000002023-12-05 1:00PM EST200.006.056.106.15+0.55+10.00%2,07319,40233.14%
AMZN250117C002100002023-12-05 11:35AM EST210.004.674.604.70+0.42+9.88%189,52332.77%
AMZN250117C002200002023-12-05 12:17PM EST220.003.453.453.55+0.25+7.81%14374732.40%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN250117P000450002023-12-04 2:47PM EST45.000.200.150.190.00-2616,48850.05%
AMZN250117P000500002023-12-01 2:00PM EST50.000.270.250.300.00-452,84848.93%
AMZN250117P000550002023-12-04 10:00AM EST55.000.390.360.410.00-26,51547.12%
AMZN250117P000600002023-12-05 11:29AM EST60.000.500.490.55-0.01-1.96%207,07845.46%
AMZN250117P000650002023-11-30 2:11PM EST65.000.690.640.690.00-1225,95143.51%
AMZN250117P000700002023-12-01 1:59PM EST70.000.860.840.90+0.01+1.18%39,99542.09%
AMZN250117P000750002023-12-04 3:30PM EST75.001.071.091.15-0.09-7.76%15,58240.69%
AMZN250117P000800002023-12-05 11:23AM EST80.001.431.401.45-0.03-2.05%1315,46639.33%
AMZN250117P000850002023-12-04 11:52AM EST85.001.741.761.81-0.11-5.95%115,02738.05%
AMZN250117P000900002023-12-05 10:31AM EST90.002.252.202.24-0.02-0.88%1923,89436.83%
AMZN250117P000950002023-12-05 9:59AM EST95.002.802.742.78-0.15-5.08%112,05235.78%
AMZN250117P001000002023-12-05 11:26AM EST100.003.403.353.45-0.10-2.86%1229,84034.87%
AMZN250117P001050002023-12-05 10:19AM EST105.004.024.054.20-0.48-10.67%928,45333.89%
AMZN250117P001100002023-12-05 10:53AM EST110.004.854.955.10-0.55-10.19%421,41533.01%
AMZN250117P001150002023-12-05 11:01AM EST115.005.946.006.05-0.58-8.90%115,64231.93%
AMZN250117P001200002023-12-05 10:11AM EST120.007.237.107.25-0.21-2.82%1312,12431.13%
AMZN250117P001250002023-12-05 10:47AM EST125.008.708.458.60-0.15-1.69%1315,46430.31%
AMZN250117P001300002023-12-05 10:31AM EST130.0010.119.9010.05-0.44-4.17%2,08916,71429.36%
AMZN250117P001350002023-12-05 9:30AM EST135.0011.5011.6511.80-0.70-5.74%145,39628.63%
AMZN250117P001400002023-12-04 2:35PM EST140.0013.6513.4513.60-0.48-3.40%18,74327.64%
AMZN250117P001450002023-12-05 11:29AM EST145.0015.9315.5515.70-0.02-0.13%883,45626.83%
AMZN250117P001500002023-12-05 12:40PM EST150.0018.2017.8518.05-0.40-2.15%1669,00526.06%
AMZN250117P001550002023-12-04 10:21AM EST155.0021.5720.3520.550.00-1066725.16%
AMZN250117P001600002023-12-01 1:25PM EST160.0022.9523.1523.400.00-348824.45%
AMZN250117P001650002023-12-04 11:07AM EST165.0027.8025.8526.300.00-373723.42%
AMZN250117P001700002023-12-04 11:16AM EST170.0030.9529.1029.550.00-579522.55%
AMZN250117P001750002023-12-05 12:40PM EST175.0033.0632.2033.00-0.78-2.30%41,03521.58%
AMZN250117P001800002023-11-30 10:44AM EST180.0036.8836.3036.600.00-31,01920.36%
AMZN250117P001850002023-12-04 11:46AM EST185.0042.1539.9540.650.00-246819.57%
AMZN250117P001900002023-12-04 3:40PM EST190.0046.1544.1044.700.00-41418.06%
AMZN250117P001950002023-11-27 11:00AM EST195.0047.0048.4049.050.00-10116.51%
AMZN250117P002000002023-12-04 2:16PM EST200.0055.3652.0053.900.00-12116.74%
AMZN250117P002100002023-11-21 2:52PM EST210.0066.4062.0564.350.00-3021.33%
AMZN250117P002200002023-11-22 10:28AM EST220.0073.1072.8074.800.00--025.44%