Canada markets open in 2 hours 22 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.48+0.06 (+0.03%)
At close: 04:00PM EDT
173.78 -0.70 (-0.40%)
Pre-Market: 07:08AM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240322C000800002024-03-15 9:30AM EDT80.0097.5294.1094.950.00-117118282.81%
AMZN240322C000850002024-03-15 3:59PM EDT85.0089.3989.4089.950.00-210312.89%
AMZN240322C000900002024-03-11 10:11AM EDT90.0081.9584.1584.900.00-22242.19%
AMZN240322C000950002024-03-15 3:48PM EDT95.0080.0979.3079.900.00-23251.56%
AMZN240322C001000002024-03-18 1:33PM EDT100.0074.8974.1574.850.00-2642190.63%
AMZN240322C001050002024-03-15 2:42PM EDT105.0070.3769.2569.950.00-2727213.67%
AMZN240322C001100002024-03-18 10:53AM EDT110.0066.4364.2564.900.00-3064189.84%
AMZN240322C001150002024-03-15 3:03PM EDT115.0060.1859.2559.900.00-1252173.44%
AMZN240322C001200002024-03-18 12:02PM EDT120.0055.0754.3054.850.00-114157.42%
AMZN240322C001250002024-03-18 1:22PM EDT125.0049.7149.3049.950.00-752150.78%
AMZN240322C001300002024-03-18 2:02PM EDT130.0044.8244.3044.900.00-1142131.25%
AMZN240322C001350002024-03-18 11:23AM EDT135.0040.5339.2539.900.00-3172112.70%
AMZN240322C001400002024-03-18 1:12PM EDT140.0034.6534.3534.750.00-12935594.53%
AMZN240322C001450002024-03-18 2:47PM EDT145.0029.8129.2529.950.00-1123187.89%
AMZN240322C001460002024-03-18 12:36PM EDT146.0028.9828.2528.950.00-2384.96%
AMZN240322C001480002024-03-18 2:00PM EDT148.0026.8426.2526.900.00-6676.56%
AMZN240322C001490002024-03-15 3:29PM EDT149.0026.2025.4025.950.00-91383.20%
AMZN240322C001500002024-03-18 3:02PM EDT150.0024.9324.3525.050.00-736882.13%
AMZN240322C001525002024-03-18 2:41PM EDT152.5022.4521.9022.400.00-718371.09%
AMZN240322C001550002024-03-18 3:50PM EDT155.0019.7519.1020.050.00-5723357.81%
AMZN240322C001575002024-03-18 11:39AM EDT157.5017.9516.8017.600.00-6113059.67%
AMZN240322C001600002024-03-18 3:51PM EDT160.0014.7514.5014.950.00-29085453.42%
AMZN240322C001625002024-03-18 3:59PM EDT162.5012.1411.9512.400.00-3154752.30%
AMZN240322C001650002024-03-18 3:59PM EDT165.0010.009.6510.000.00-611,44146.63%
AMZN240322C001675002024-03-18 3:59PM EDT167.507.307.357.550.00-26360038.72%
AMZN240322C001700002024-03-18 3:59PM EDT170.005.105.205.350.00-1,8566,08534.72%
AMZN240322C001725002024-03-18 3:59PM EDT172.503.403.353.450.00-1,9123,24632.13%
AMZN240322C001750002024-03-18 3:59PM EDT175.001.971.961.980.00-20,92512,00730.57%
AMZN240322C001775002024-03-18 3:59PM EDT177.501.010.971.030.00-25,97711,87730.23%
AMZN240322C001800002024-03-18 3:59PM EDT180.000.450.430.460.00-25,19421,13529.74%
AMZN240322C001825002024-03-18 3:59PM EDT182.500.190.180.190.00-9,1369,80729.93%
AMZN240322C001850002024-03-18 3:58PM EDT185.000.080.070.080.00-7,68118,65130.86%
AMZN240322C001875002024-03-18 3:59PM EDT187.500.040.030.040.00-3,3656,96532.81%
AMZN240322C001900002024-03-18 3:42PM EDT190.000.020.020.030.00-1,3876,59836.33%
AMZN240322C001925002024-03-18 3:53PM EDT192.500.010.010.020.00-55178739.06%
AMZN240322C001950002024-03-18 3:42PM EDT195.000.010.000.010.00-5722,36440.63%
AMZN240322C001975002024-03-18 1:59PM EDT197.500.010.000.010.00-4930444.53%
AMZN240322C002000002024-03-18 2:32PM EDT200.000.010.000.010.00-922,96848.44%
AMZN240322C002025002024-03-18 10:56AM EDT202.500.010.000.010.00-3812552.34%
AMZN240322C002050002024-03-15 1:34PM EDT205.000.010.000.010.00-2438853.13%
AMZN240322C002100002024-03-18 9:30AM EDT210.000.010.000.020.00-221663.28%
AMZN240322C002150002024-03-08 12:14PM EDT215.000.020.000.010.00-2332765.63%
AMZN240322C002200002024-03-18 9:30AM EDT220.000.010.000.010.00-113971.88%
AMZN240322C002250002024-03-15 11:56AM EDT225.000.010.000.010.00-22778.13%
AMZN240322C002300002024-03-15 11:04AM EDT230.000.010.000.010.00-143984.38%
AMZN240322C002350002024-03-07 12:37PM EDT235.000.010.000.010.00-1027590.63%
AMZN240322C002400002024-02-09 2:05PM EDT240.000.030.000.030.00--2107.03%
AMZN240322C002450002024-03-04 10:30AM EDT245.000.030.000.010.00-10110103.13%
AMZN240322C002500002024-03-18 9:30AM EDT250.000.010.000.010.00-721109.38%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240322P000800002024-03-15 12:46PM EDT80.000.010.000.000.00-2050.00%
AMZN240322P000850002024-02-28 10:42AM EDT85.000.010.000.000.00-1050.00%
AMZN240322P000900002024-03-01 4:25PM EDT90.000.010.000.000.00-3050.00%
AMZN240322P000950002024-03-05 10:48AM EDT95.000.010.000.000.00-1050.00%
AMZN240322P001000002024-03-14 10:22AM EDT100.000.010.000.000.00-1050.00%
AMZN240322P001050002024-03-08 12:24PM EDT105.000.020.000.000.00-1050.00%
AMZN240322P001100002024-03-11 3:21PM EDT110.000.010.000.000.00-13050.00%
AMZN240322P001150002024-03-07 12:29PM EDT115.000.010.000.000.00-25050.00%
AMZN240322P001200002024-03-15 11:51AM EDT120.000.010.000.000.00-4050.00%
AMZN240322P001250002024-03-14 9:47AM EDT125.000.020.000.000.00-1050.00%
AMZN240322P001300002024-03-15 3:50PM EDT130.000.010.000.000.00-8050.00%
AMZN240322P001350002024-03-18 12:18PM EDT135.000.010.000.000.00-846250.00%
AMZN240322P001400002024-03-18 3:55PM EDT140.000.010.000.00-0.02-66.67%10050.00%
AMZN240322P001450002024-03-18 3:59PM EDT145.000.020.000.00-0.01-33.33%9013,68850.00%
AMZN240322P001460002024-03-18 3:40PM EDT146.000.010.000.00-0.03-75.00%1,072050.00%
AMZN240322P001470002024-03-18 9:55AM EDT147.000.020.000.00-0.01-33.33%50076325.00%
AMZN240322P001480002024-03-18 10:12AM EDT148.000.030.000.000.00-1025.00%
AMZN240322P001490002024-03-18 12:03PM EDT149.000.020.000.00-0.03-60.00%286025.00%
AMZN240322P001500002024-03-18 3:48PM EDT150.000.030.000.00-0.01-25.00%1,5613,24125.00%
AMZN240322P001525002024-03-18 3:08PM EDT152.500.040.000.00-0.02-33.33%1,3741,26525.00%
AMZN240322P001550002024-03-18 3:50PM EDT155.000.050.000.00-0.02-28.57%2904,12025.00%
AMZN240322P001575002024-03-18 3:59PM EDT157.500.050.000.00-0.04-44.44%8931,33525.00%
AMZN240322P001600002024-03-18 3:58PM EDT160.000.080.000.00-0.05-38.46%6903,20925.00%
AMZN240322P001625002024-03-18 3:59PM EDT162.500.110.000.00-0.08-42.11%1,1922,04912.50%
AMZN240322P001650002024-03-18 3:59PM EDT165.000.180.000.00-0.12-40.00%1,7576,44112.50%
AMZN240322P001675002024-03-18 3:59PM EDT167.500.310.000.00-0.21-40.38%1,7413,21612.50%
AMZN240322P001700002024-03-18 3:59PM EDT170.000.640.000.00-0.27-29.67%8,14412,9766.25%
AMZN240322P001725002024-03-18 3:59PM EDT172.501.280.000.00-0.35-21.47%9,33003.13%
AMZN240322P001750002024-03-18 3:59PM EDT175.002.350.000.00-0.34-12.64%11,4679,5820.00%
AMZN240322P001775002024-03-18 3:58PM EDT177.504.000.000.00-0.20-4.76%2,1654,2060.00%
AMZN240322P001800002024-03-18 3:51PM EDT180.005.800.000.00-0.40-6.45%4522,2880.00%
AMZN240322P001825002024-03-18 3:53PM EDT182.508.200.000.00+0.56+7.33%7100.00%
AMZN240322P001850002024-03-18 3:51PM EDT185.0010.500.000.00+0.40+3.96%1462870.00%
AMZN240322P001875002024-03-18 2:56PM EDT187.5012.780.000.00+0.19+1.51%1550.00%
AMZN240322P001900002024-03-18 3:54PM EDT190.0015.600.000.00+0.52+3.45%300.00%
AMZN240322P001925002024-03-18 11:23AM EDT192.5017.250.000.00+0.55+3.29%200.00%
AMZN240322P001950002024-03-18 10:26AM EDT195.0018.800.000.00-1.19-5.95%100.00%
AMZN240322P001975002024-03-18 10:05AM EDT197.5022.350.000.00-0.75-3.25%110.00%
AMZN240322P002000002024-03-18 1:51PM EDT200.0025.370.000.00-0.23-0.90%1500.00%
AMZN240322P002050002024-03-15 3:50PM EDT205.0030.100.000.000.00-8300.00%
AMZN240322P002100002024-03-15 10:03AM EDT210.0034.670.000.000.00-200.00%
AMZN240322P002200002024-03-08 12:38PM EDT220.0042.750.000.000.00-100.00%
AMZN240322P002300002024-03-06 4:55PM EDT230.0056.250.000.000.00-1800.00%
AMZN240322P002350002024-02-21 2:01PM EDT235.0067.200.000.000.00--00.00%
AMZN240322P002500002024-03-15 10:13AM EDT250.0074.550.000.000.00--00.00%