Canada markets open in 2 hours 49 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
99.22+2.04 (+2.10%)
At close: 04:00PM EST
98.70 -0.52 (-0.52%)
Pre-Market: 06:39AM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN250117C000450002023-01-26 9:45AM EST45.0060.000.000.000.00-100.00%
AMZN250117C000500002023-01-26 2:20PM EST50.0055.200.000.000.00-200.00%
AMZN250117C000550002023-01-25 3:14PM EST55.0049.850.000.000.00-1600.00%
AMZN250117C000600002023-01-26 3:16PM EST60.0047.740.000.000.00-1000.00%
AMZN250117C000650002023-01-26 1:56PM EST65.0043.800.000.000.00-1100.00%
AMZN250117C000700002023-01-26 3:55PM EST70.0041.200.000.000.00-300.00%
AMZN250117C000750002023-01-26 2:22PM EST75.0036.850.000.000.00-400.00%
AMZN250117C000800002023-01-26 2:58PM EST80.0034.000.000.000.00-3000.00%
AMZN250117C000850002023-01-26 3:57PM EST85.0031.250.000.000.00-5600.00%
AMZN250117C000900002023-01-26 3:57PM EST90.0028.400.000.000.00-4700.00%
AMZN250117C000950002023-01-26 3:32PM EST95.0025.600.000.000.00-3800.00%
AMZN250117C001000002023-01-26 3:58PM EST100.0023.250.000.000.00-35200.20%
AMZN250117C001050002023-01-26 1:41PM EST105.0020.410.000.000.00-37600.78%
AMZN250117C001100002023-01-26 3:49PM EST110.0018.350.000.000.00-42101.56%
AMZN250117C001150002023-01-26 3:36PM EST115.0016.470.000.000.00-23003.13%
AMZN250117C001200002023-01-26 3:38PM EST120.0014.650.000.000.00-4703.13%
AMZN250117C001250002023-01-26 3:33PM EST125.0013.000.000.000.00-803.13%
AMZN250117C001300002023-01-26 12:20PM EST130.0011.320.000.000.00-4303.13%
AMZN250117C001350002023-01-26 2:58PM EST135.0010.200.000.000.00-10606.25%
AMZN250117C001400002023-01-26 3:45PM EST140.008.900.000.000.00-2706.25%
AMZN250117C001450002023-01-26 1:45PM EST145.007.950.000.000.00-406.25%
AMZN250117C001500002023-01-26 3:59PM EST150.007.100.000.000.00-2,61106.25%
AMZN250117C001550002023-01-26 12:43PM EST155.006.000.000.000.00-506.25%
AMZN250117C001600002023-01-26 3:32PM EST160.005.390.000.000.00-14206.25%
AMZN250117C001650002023-01-25 10:01AM EST165.003.860.000.000.00-3306.25%
AMZN250117C001700002023-01-26 3:22PM EST170.004.180.000.000.00-106.25%
AMZN250117C001750002023-01-26 10:49AM EST175.003.800.000.000.00-106.25%
AMZN250117C001800002023-01-26 3:36PM EST180.003.250.000.000.00-4506.25%
AMZN250117C001850002023-01-26 11:31AM EST185.002.830.000.000.00-106.25%
AMZN250117C001900002023-01-26 3:55PM EST190.002.600.000.000.00-17012.50%
AMZN250117C001950002023-01-26 3:09PM EST195.002.300.000.000.00-107012.50%
AMZN250117C002000002023-01-26 3:58PM EST200.002.100.000.000.00-2,897012.50%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN250117P000450002023-01-26 2:59PM EST45.001.630.000.000.00-1012.50%
AMZN250117P000500002023-01-26 3:03PM EST50.002.210.000.000.00-5012.50%
AMZN250117P000550002023-01-26 3:03PM EST55.002.860.000.000.00-1,01306.25%
AMZN250117P000600002023-01-26 1:43PM EST60.003.750.000.000.00-106.25%
AMZN250117P000650002023-01-26 12:36PM EST65.004.650.000.000.00-706.25%
AMZN250117P000700002023-01-26 3:45PM EST70.005.690.000.000.00-606.25%
AMZN250117P000750002023-01-26 2:46PM EST75.006.950.000.000.00-4203.13%
AMZN250117P000800002023-01-26 2:11PM EST80.008.500.000.000.00-803.13%
AMZN250117P000850002023-01-26 3:40PM EST85.0010.050.000.000.00-2703.13%
AMZN250117P000900002023-01-26 3:28PM EST90.0011.850.000.000.00-86601.56%
AMZN250117P000950002023-01-26 12:07PM EST95.0014.450.000.000.00-25100.78%
AMZN250117P001000002023-01-26 3:58PM EST100.0016.130.000.000.00-8800.00%
AMZN250117P001050002023-01-26 9:30AM EST105.0019.300.000.000.00-100.00%
AMZN250117P001100002023-01-26 3:58PM EST110.0021.300.000.000.00-21500.00%
AMZN250117P001150002023-01-26 11:07AM EST115.0024.980.000.000.00-200.00%
AMZN250117P001200002023-01-26 3:37PM EST120.0027.570.000.000.00-100.00%
AMZN250117P001250002023-01-25 3:27PM EST125.0032.650.000.000.00-1900.00%
AMZN250117P001300002023-01-25 3:16PM EST130.0036.350.000.000.00-700.00%
AMZN250117P001350002023-01-24 10:05AM EST135.0040.860.000.000.00-300.00%
AMZN250117P001400002023-01-26 10:28AM EST140.0042.700.000.000.00-1300.00%
AMZN250117P001450002023-01-23 12:48PM EST145.0049.110.000.000.00-500.00%
AMZN250117P001500002023-01-26 10:28AM EST150.0051.600.000.000.00-1000.00%
AMZN250117P001550002023-01-26 9:37AM EST155.0057.000.000.000.00-100.00%
AMZN250117P001600002023-01-26 2:32PM EST160.0061.500.000.000.00-200.00%
AMZN250117P001650002023-01-25 3:43PM EST165.0068.130.000.000.00-500.00%
AMZN250117P001700002023-01-24 10:21AM EST170.0073.250.000.000.00-500.00%
AMZN250117P001750002023-01-10 11:50AM EST175.0085.400.000.000.00-200.00%
AMZN250117P001800002023-01-26 1:49PM EST180.0081.450.000.000.00-100.00%
AMZN250117P001850002023-01-23 2:52PM EST185.0088.100.000.000.00-200.00%
AMZN250117P001900002023-01-26 9:51AM EST190.0090.730.000.000.00-100.00%
AMZN250117P001950002023-01-25 3:09PM EST195.0098.340.000.000.00-2000.00%
AMZN250117P002000002023-01-19 11:25AM EST200.00106.320.000.000.00-200.00%