Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
184.70+1.07 (+0.58%)
At close: 04:00PM EDT
184.96 +0.26 (+0.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN260116C000650002024-05-17 12:38PM EDT65.00125.320.000.000.00-2000.00%
AMZN260116C000700002024-04-25 12:28PM EDT70.00109.950.000.000.00-100.00%
AMZN260116C000750002024-05-09 1:51PM EDT75.00122.750.000.000.00-200.00%
AMZN260116C000800002024-05-06 3:54PM EDT80.00116.000.000.000.00-100.00%
AMZN260116C000850002024-04-16 1:16PM EDT85.00108.23106.90109.050.00-726261.66%
AMZN260116C000900002024-05-08 3:26PM EDT90.00105.900.000.000.00-1000.00%
AMZN260116C000950002024-04-10 11:19AM EDT95.00100.91100.95103.350.00-25764.14%
AMZN260116C001000002024-05-17 3:51PM EDT100.0095.400.000.000.00-400.00%
AMZN260116C001050002024-05-13 10:11AM EDT105.0093.450.000.000.00-100.00%
AMZN260116C001100002024-05-13 11:48AM EDT110.0087.980.000.000.00-200.00%
AMZN260116C001150002024-05-17 12:00PM EDT115.0082.680.000.000.00-100.00%
AMZN260116C001200002024-05-17 12:00PM EDT120.0078.780.000.000.00-100.00%
AMZN260116C001250002024-05-15 2:35PM EDT125.0074.510.000.000.00-5800.00%
AMZN260116C001300002024-05-16 12:00PM EDT130.0071.850.000.000.00-200.00%
AMZN260116C001350002024-05-15 1:15PM EDT135.0067.050.000.000.00-400.00%
AMZN260116C001400002024-05-17 3:28PM EDT140.0063.860.000.000.00-6200.00%
AMZN260116C001450002024-05-15 11:52AM EDT145.0061.500.000.000.00-800.00%
AMZN260116C001500002024-05-17 2:53PM EDT150.0057.170.000.000.00-700.00%
AMZN260116C001550002024-05-17 11:34AM EDT155.0054.250.000.000.00-200.00%
AMZN260116C001600002024-05-17 10:55AM EDT160.0051.000.000.000.00-100.00%
AMZN260116C001650002024-05-15 1:25PM EDT165.0047.000.000.000.00-700.00%
AMZN260116C001700002024-05-17 3:28PM EDT170.0044.810.000.000.00-8500.00%
AMZN260116C001750002024-05-17 3:29PM EDT175.0042.000.000.000.00-800.00%
AMZN260116C001800002024-05-17 3:54PM EDT180.0039.340.000.000.00-1200.00%
AMZN260116C001850002024-05-17 12:31PM EDT185.0036.720.000.000.00-600.05%
AMZN260116C001900002024-05-16 3:21PM EDT190.0034.300.000.000.00-8300.39%
AMZN260116C001950002024-05-17 12:59PM EDT195.0032.150.000.000.00-200.78%
AMZN260116C002000002024-05-17 3:54PM EDT200.0029.920.000.000.00-11101.56%
AMZN260116C002050002024-05-17 10:20AM EDT205.0028.090.000.000.00-301.56%
AMZN260116C002100002024-05-17 10:30AM EDT210.0026.200.000.000.00-201.56%
AMZN260116C002150002024-05-17 2:48PM EDT215.0024.020.000.000.00-503.13%
AMZN260116C002200002024-05-17 2:42PM EDT220.0022.310.000.000.00-303.13%
AMZN260116C002250002024-05-17 2:54PM EDT225.0020.690.000.000.00-903.13%
AMZN260116C002300002024-05-16 2:53PM EDT230.0019.200.000.000.00-5803.13%
AMZN260116C002350002024-05-17 2:51PM EDT235.0017.650.000.000.00-103.13%
AMZN260116C002400002024-05-17 3:25PM EDT240.0016.400.000.000.00-403.13%
AMZN260116C002450002024-05-17 10:42AM EDT245.0015.370.000.000.00-106.25%
AMZN260116C002500002024-05-17 3:40PM EDT250.0013.890.000.000.00-506.25%
AMZN260116C002550002024-05-15 1:18PM EDT255.0012.880.000.000.00-1506.25%
AMZN260116C002600002024-05-17 12:28PM EDT260.0011.820.000.000.00-106.25%
AMZN260116C002700002024-05-17 10:25AM EDT270.0010.150.000.000.00-2506.25%
AMZN260116C002800002024-05-17 11:10AM EDT280.008.550.000.000.00-1106.25%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN260116P000650002024-05-13 9:48AM EDT65.000.590.000.000.00-1012.50%
AMZN260116P000700002024-05-15 2:30PM EDT70.000.660.000.000.00-12012.50%
AMZN260116P000750002024-05-15 3:27PM EDT75.000.830.000.000.00-2012.50%
AMZN260116P000800002024-05-17 3:28PM EDT80.001.050.000.000.00-4012.50%
AMZN260116P000850002024-05-16 9:30AM EDT85.001.300.000.000.00-10012.50%
AMZN260116P000900002024-05-17 2:18PM EDT90.001.530.000.000.00-4012.50%
AMZN260116P000950002024-05-16 2:47PM EDT95.001.900.000.000.00-2012.50%
AMZN260116P001000002024-05-16 9:55AM EDT100.002.200.000.000.00-3012.50%
AMZN260116P001050002024-05-07 1:51PM EDT105.002.770.000.000.00-1906.25%
AMZN260116P001100002024-05-17 11:15AM EDT110.003.280.000.000.00-1006.25%
AMZN260116P001150002024-05-14 9:49AM EDT115.003.950.000.000.00-1106.25%
AMZN260116P001200002024-05-16 3:23PM EDT120.004.550.000.000.00-106.25%
AMZN260116P001250002024-05-15 2:09PM EDT125.005.350.000.000.00-106.25%
AMZN260116P001300002024-05-17 3:05PM EDT130.006.180.000.000.00-2706.25%
AMZN260116P001350002024-05-16 2:44PM EDT135.007.260.000.000.00-106.25%
AMZN260116P001400002024-05-17 12:32PM EDT140.008.350.000.000.00-106.25%
AMZN260116P001450002024-05-16 2:38PM EDT145.009.500.000.000.00-203.13%
AMZN260116P001500002024-05-16 3:56PM EDT150.0011.020.000.000.00-1603.13%
AMZN260116P001550002024-05-17 3:00PM EDT155.0012.200.000.000.00-103.13%
AMZN260116P001600002024-05-17 3:54PM EDT160.0013.870.000.000.00-203.13%
AMZN260116P001650002024-05-16 2:03PM EDT165.0015.550.000.000.00-3201.56%
AMZN260116P001700002024-05-16 2:23PM EDT170.0017.500.000.000.00-3001.56%
AMZN260116P001750002024-05-16 2:20PM EDT175.0019.500.000.000.00-22800.78%
AMZN260116P001800002024-05-17 3:54PM EDT180.0021.500.000.000.00-1200.39%
AMZN260116P001850002024-05-17 12:23PM EDT185.0023.800.000.000.00-400.00%
AMZN260116P001900002024-05-15 3:07PM EDT190.0026.200.000.000.00-1200.00%
AMZN260116P001950002024-05-07 2:52PM EDT195.0028.050.000.000.00-1200.00%
AMZN260116P002000002024-05-17 1:55PM EDT200.0031.060.000.000.00-41000.00%
AMZN260116P002050002024-05-14 3:08PM EDT205.0033.250.000.000.00-13500.00%
AMZN260116P002100002024-05-09 1:41PM EDT210.0034.700.000.000.00-1200.00%
AMZN260116P002150002024-05-16 3:46PM EDT215.0040.900.000.000.00-600.00%
AMZN260116P002200002024-05-15 1:54PM EDT220.0043.350.000.000.00-100.00%
AMZN260116P002250002024-05-10 9:46AM EDT225.0044.600.000.000.00-16800.00%
AMZN260116P002300002024-05-15 10:33AM EDT230.0051.400.000.000.00-1000.00%
AMZN260116P002350002024-05-13 1:32PM EDT235.0053.570.000.000.00-800.00%
AMZN260116P002400002024-05-09 1:32PM EDT240.0054.500.000.000.00-100.00%
AMZN260116P002450002024-05-13 1:34PM EDT245.0061.420.000.000.00-6400.00%
AMZN260116P002500002024-05-13 1:37PM EDT250.0065.630.000.000.00-200.00%
AMZN260116P002550002024-03-20 9:54AM EDT255.0079.7580.1581.400.00-1032.19%
AMZN260116P002600002024-05-07 9:49AM EDT260.0072.250.000.000.00-1000.00%
AMZN260116P002700002024-03-28 12:25PM EDT270.0090.0589.5091.650.00-1028.56%
AMZN260116P002800002024-05-13 3:56PM EDT280.0093.630.000.000.00-300.00%