Canada markets open in 2 hours 23 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.63-4.59 (-2.56%)
At close: 04:00PM EDT
175.65 +1.02 (+0.58%)
Pre-Market: 07:07AM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240426C000950002024-04-19 1:14PM EDT95.0079.780.000.000.00-120.00%
AMZN240426C001000002024-04-19 10:26AM EDT100.0076.350.000.000.00-40320.00%
AMZN240426C001050002024-04-19 3:56PM EDT105.0069.870.000.000.00-130.00%
AMZN240426C001100002024-04-16 11:28AM EDT110.0074.650.000.000.00-280.00%
AMZN240426C001150002024-04-19 1:57PM EDT115.0060.750.000.000.00-3600.00%
AMZN240426C001200002024-04-19 1:34PM EDT120.0055.080.000.000.00-2110.00%
AMZN240426C001250002024-04-19 12:41PM EDT125.0049.130.000.000.00-2620.00%
AMZN240426C001300002024-04-19 2:01PM EDT130.0045.280.000.000.00-32430.00%
AMZN240426C001350002024-04-19 3:30PM EDT135.0039.520.000.000.00-711500.00%
AMZN240426C001400002024-04-19 3:29PM EDT140.0034.660.000.000.00-1572160.00%
AMZN240426C001450002024-04-19 3:11PM EDT145.0029.500.000.000.00-61050.00%
AMZN240426C001480002024-04-19 10:16AM EDT148.0029.300.000.000.00-350.00%
AMZN240426C001490002024-04-19 2:47PM EDT149.0025.000.000.000.00-4100.00%
AMZN240426C001500002024-04-19 3:55PM EDT150.0025.240.000.000.00-792550.00%
AMZN240426C001550002024-04-19 3:22PM EDT155.0019.530.000.000.00-351310.00%
AMZN240426C001575002024-04-19 3:55PM EDT157.5017.890.000.000.00-24240.00%
AMZN240426C001600002024-04-19 3:54PM EDT160.0014.750.000.000.00-1,7351,9810.00%
AMZN240426C001625002024-04-19 3:44PM EDT162.5011.800.000.000.00-4814750.00%
AMZN240426C001650002024-04-19 3:59PM EDT165.0010.300.000.000.00-4311,6110.00%
AMZN240426C001675002024-04-19 3:54PM EDT167.507.880.000.000.00-1092720.00%
AMZN240426C001700002024-04-19 3:59PM EDT170.006.300.000.000.00-1,9731,5090.00%
AMZN240426C001725002024-04-19 3:59PM EDT172.504.550.000.000.00-2,2121,2150.00%
AMZN240426C001750002024-04-19 3:59PM EDT175.003.100.000.000.00-10,3855,4240.78%
AMZN240426C001775002024-04-19 3:59PM EDT177.502.030.000.000.00-9,3914,0693.13%
AMZN240426C001800002024-04-19 3:59PM EDT180.001.240.000.000.00-21,59213,3416.25%
AMZN240426C001825002024-04-19 3:59PM EDT182.500.750.000.000.00-14,6908,32912.50%
AMZN240426C001850002024-04-19 3:59PM EDT185.000.400.000.000.00-19,78913,71612.50%
AMZN240426C001875002024-04-19 3:59PM EDT187.500.220.000.000.00-10,1608,75912.50%
AMZN240426C001900002024-04-19 3:59PM EDT190.000.130.000.000.00-12,16315,21112.50%
AMZN240426C001925002024-04-19 3:59PM EDT192.500.070.000.000.00-2,2474,98825.00%
AMZN240426C001950002024-04-19 3:44PM EDT195.000.060.000.000.00-6,4037,51925.00%
AMZN240426C001975002024-04-19 3:22PM EDT197.500.040.000.000.00-2001,25125.00%
AMZN240426C002000002024-04-19 3:53PM EDT200.000.020.000.000.00-2,26410,30025.00%
AMZN240426C002025002024-04-19 2:47PM EDT202.500.020.000.000.00-10348025.00%
AMZN240426C002050002024-04-19 3:50PM EDT205.000.030.000.000.00-3503,03225.00%
AMZN240426C002075002024-04-19 1:31PM EDT207.500.020.000.000.00-13751725.00%
AMZN240426C002100002024-04-19 3:57PM EDT210.000.020.000.000.00-1932,41425.00%
AMZN240426C002125002024-04-18 10:35AM EDT212.500.010.000.000.00--825.00%
AMZN240426C002150002024-04-19 3:20PM EDT215.000.010.000.000.00-8673,61950.00%
AMZN240426C002200002024-04-19 1:33PM EDT220.000.020.000.000.00-8261,93750.00%
AMZN240426C002250002024-04-19 3:44PM EDT225.000.020.000.000.00-571,70950.00%
AMZN240426C002300002024-04-19 2:43PM EDT230.000.020.000.000.00-10675950.00%
AMZN240426C002350002024-04-19 1:25PM EDT235.000.010.000.000.00-4016550.00%
AMZN240426C002400002024-04-19 1:26PM EDT240.000.010.000.000.00-1220950.00%
AMZN240426C002450002024-04-15 9:57AM EDT245.000.010.000.000.00-17650.00%
AMZN240426C002500002024-04-15 10:14AM EDT250.000.030.000.000.00-2521250.00%
AMZN240426C002550002024-04-19 3:38PM EDT255.000.010.000.000.00-10010550.00%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240426P000900002024-04-17 12:17PM EDT90.000.010.000.000.00-277850.00%
AMZN240426P000950002024-04-18 2:36PM EDT95.000.010.000.000.00-150050.00%
AMZN240426P001000002024-04-19 3:38PM EDT100.000.010.000.000.00-1001,28350.00%
AMZN240426P001050002024-04-19 3:59PM EDT105.000.010.000.000.00-202050.00%
AMZN240426P001100002024-04-18 3:59PM EDT110.000.020.000.000.00-104350.00%
AMZN240426P001150002024-04-15 1:58PM EDT115.000.090.000.000.00-11,93850.00%
AMZN240426P001200002024-04-18 3:59PM EDT120.000.020.000.000.00-150650.00%
AMZN240426P001250002024-04-19 2:42PM EDT125.000.030.000.000.00-324150.00%
AMZN240426P001300002024-04-19 2:34PM EDT130.000.030.000.000.00-2,2092,53050.00%
AMZN240426P001350002024-04-19 3:56PM EDT135.000.030.000.000.00-1,163050.00%
AMZN240426P001400002024-04-19 3:25PM EDT140.000.040.000.000.00-4917050.00%
AMZN240426P001450002024-04-19 3:58PM EDT145.000.060.000.000.00-4671,40625.00%
AMZN240426P001480002024-04-19 2:12PM EDT148.000.070.000.000.00-798425.00%
AMZN240426P001490002024-04-19 2:35PM EDT149.000.070.000.000.00-11025.00%
AMZN240426P001500002024-04-19 3:57PM EDT150.000.090.000.000.00-8721,80525.00%
AMZN240426P001550002024-04-19 3:54PM EDT155.000.150.000.000.00-1,1934,72225.00%
AMZN240426P001575002024-04-19 3:44PM EDT157.500.200.000.000.00-349025.00%
AMZN240426P001600002024-04-19 3:59PM EDT160.000.260.000.000.00-1,5335,64412.50%
AMZN240426P001625002024-04-19 3:59PM EDT162.500.400.000.000.00-3,8133,03612.50%
AMZN240426P001650002024-04-19 3:59PM EDT165.000.630.000.000.00-2,7904,25812.50%
AMZN240426P001675002024-04-19 3:59PM EDT167.500.940.000.000.00-1,87306.25%
AMZN240426P001700002024-04-19 3:59PM EDT170.001.520.000.000.00-8,08506.25%
AMZN240426P001725002024-04-19 3:59PM EDT172.502.280.000.000.00-8,00403.13%
AMZN240426P001750002024-04-19 3:59PM EDT175.003.300.000.000.00-10,2947,5740.00%
AMZN240426P001775002024-04-19 3:59PM EDT177.504.700.000.000.00-6,0223,1920.00%
AMZN240426P001800002024-04-19 3:59PM EDT180.006.510.000.000.00-3,77300.00%
AMZN240426P001825002024-04-19 3:59PM EDT182.508.300.000.000.00-1,24500.00%
AMZN240426P001850002024-04-19 3:56PM EDT185.0010.650.000.000.00-8403,2400.00%
AMZN240426P001875002024-04-19 3:56PM EDT187.5012.970.000.000.00-2991,0300.00%
AMZN240426P001900002024-04-19 3:56PM EDT190.0015.100.000.000.00-1301,0700.00%
AMZN240426P001925002024-04-19 2:05PM EDT192.5017.850.000.000.00-611280.00%
AMZN240426P001950002024-04-19 2:37PM EDT195.0020.750.000.000.00-15500.00%
AMZN240426P001975002024-04-19 2:37PM EDT197.5022.950.000.000.00-2500.00%
AMZN240426P002000002024-04-19 3:51PM EDT200.0026.000.000.000.00-155120.00%
AMZN240426P002025002024-04-17 12:36PM EDT202.5021.300.000.000.00--00.00%
AMZN240426P002050002024-04-19 2:36PM EDT205.0030.250.000.000.00-8700.00%
AMZN240426P002100002024-04-17 12:53PM EDT210.0029.400.000.000.00-8000.00%
AMZN240426P002150002024-04-15 1:33PM EDT215.0030.850.000.000.00-300.00%
AMZN240426P002200002024-04-17 12:12PM EDT220.0038.500.000.000.00-4000.00%
AMZN240426P002250002024-04-12 2:47PM EDT225.0039.450.000.000.00-3600.00%
AMZN240426P002500002024-03-22 11:47AM EDT250.0071.5774.8075.950.00-2096.88%
AMZN240426P002550002024-04-18 10:40AM EDT255.0073.490.000.000.00--00.00%