Canada markets open in 4 hours 34 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.75-0.30 (-0.17%)
At close: 04:00PM EDT
181.60 +0.85 (+0.47%)
Pre-Market: 04:54AM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240531C001000002024-05-24 3:55PM EDT100.0080.610.000.000.00-2200.00%
AMZN240531C001050002024-05-21 2:43PM EDT105.0077.230.000.000.00-100.00%
AMZN240531C001100002024-05-23 11:42AM EDT110.0073.950.000.000.00-400.00%
AMZN240531C001150002024-05-24 3:24PM EDT115.0065.720.000.000.00-200.00%
AMZN240531C001200002024-05-24 2:09PM EDT120.0062.220.000.000.00-600.00%
AMZN240531C001250002024-05-23 3:26PM EDT125.0055.340.000.000.00-3000.00%
AMZN240531C001300002024-05-24 12:19PM EDT130.0052.350.000.000.00-600.00%
AMZN240531C001350002024-05-24 3:05PM EDT135.0045.750.000.000.00-2100.00%
AMZN240531C001400002024-05-24 3:29PM EDT140.0040.590.000.000.00-800.00%
AMZN240531C001450002024-05-24 3:41PM EDT145.0035.690.000.000.00-2000.00%
AMZN240531C001480002024-05-24 3:44PM EDT148.0032.480.000.000.00-500.00%
AMZN240531C001490002024-05-24 3:44PM EDT149.0031.500.000.000.00-500.00%
AMZN240531C001500002024-05-24 3:29PM EDT150.0030.590.000.000.00-4100.00%
AMZN240531C001550002024-05-24 3:24PM EDT155.0025.750.000.000.00-1900.00%
AMZN240531C001575002024-05-24 3:08PM EDT157.5023.500.000.000.00-200.00%
AMZN240531C001600002024-05-24 3:50PM EDT160.0020.790.000.000.00-5700.00%
AMZN240531C001625002024-05-24 3:31PM EDT162.5018.010.000.000.00-1200.00%
AMZN240531C001650002024-05-24 2:11PM EDT165.0017.180.000.000.00-1700.00%
AMZN240531C001675002024-05-24 3:58PM EDT167.5013.400.000.000.00-14200.00%
AMZN240531C001700002024-05-24 3:56PM EDT170.0010.700.000.000.00-7300.00%
AMZN240531C001725002024-05-24 3:30PM EDT172.508.240.000.000.00-12700.00%
AMZN240531C001750002024-05-24 3:59PM EDT175.006.160.000.000.00-64600.00%
AMZN240531C001775002024-05-24 3:59PM EDT177.504.000.000.000.00-56900.00%
AMZN240531C001800002024-05-24 3:59PM EDT180.002.370.000.000.00-7,56800.00%
AMZN240531C001825002024-05-24 3:59PM EDT182.501.220.000.000.00-21,59503.13%
AMZN240531C001850002024-05-24 3:59PM EDT185.000.530.000.000.00-32,89906.25%
AMZN240531C001875002024-05-24 3:59PM EDT187.500.230.000.000.00-9,59006.25%
AMZN240531C001900002024-05-24 3:59PM EDT190.000.090.000.000.00-10,459012.50%
AMZN240531C001925002024-05-24 3:59PM EDT192.500.040.000.000.00-2,547012.50%
AMZN240531C001950002024-05-24 3:56PM EDT195.000.030.000.000.00-2,746012.50%
AMZN240531C001975002024-05-24 3:26PM EDT197.500.030.000.000.00-371025.00%
AMZN240531C002000002024-05-24 3:48PM EDT200.000.010.000.000.00-1,095025.00%
AMZN240531C002025002024-05-24 3:51PM EDT202.500.020.000.000.00-54025.00%
AMZN240531C002050002024-05-24 3:06PM EDT205.000.010.000.000.00-1,064025.00%
AMZN240531C002075002024-05-24 3:36PM EDT207.500.010.000.000.00-82025.00%
AMZN240531C002100002024-05-24 3:57PM EDT210.000.010.000.000.00-351025.00%
AMZN240531C002125002024-05-24 11:26AM EDT212.500.010.000.000.00-15025.00%
AMZN240531C002150002024-05-23 3:18PM EDT215.000.010.000.000.00-333025.00%
AMZN240531C002200002024-05-23 10:53AM EDT220.000.010.000.000.00-8050.00%
AMZN240531C002250002024-05-22 2:00PM EDT225.000.010.000.000.00-200050.00%
AMZN240531C002300002024-05-21 1:38PM EDT230.000.010.000.000.00-3050.00%
AMZN240531C002350002024-05-20 11:51AM EDT235.000.010.000.000.00-30050.00%
AMZN240531C002400002024-05-24 2:41PM EDT240.000.010.000.000.00-1050.00%
AMZN240531C002450002024-05-15 3:03PM EDT245.000.010.000.000.00-887050.00%
AMZN240531C002500002024-05-15 3:03PM EDT250.000.010.000.000.00-300050.00%
AMZN240531C002550002024-05-15 2:58PM EDT255.000.010.000.000.00-1,600050.00%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240531P001000002024-05-15 1:12PM EDT100.000.010.000.000.00-79050.00%
AMZN240531P001050002024-05-15 2:57PM EDT105.000.010.000.000.00-1,272050.00%
AMZN240531P001100002024-05-03 3:06PM EDT110.000.020.000.000.00-400050.00%
AMZN240531P001150002024-05-17 12:52PM EDT115.000.010.000.000.00-100050.00%
AMZN240531P001200002024-05-13 1:51PM EDT120.000.010.000.000.00-2,800050.00%
AMZN240531P001250002024-05-21 9:46AM EDT125.000.010.000.000.00-1050.00%
AMZN240531P001300002024-05-21 10:56AM EDT130.000.010.000.000.00-2050.00%
AMZN240531P001350002024-05-21 3:55PM EDT135.000.010.000.000.00-45050.00%
AMZN240531P001400002024-05-24 2:49PM EDT140.000.010.000.000.00-1050.00%
AMZN240531P001450002024-05-24 3:21PM EDT145.000.010.000.000.00-137050.00%
AMZN240531P001480002024-05-24 3:59PM EDT148.000.010.000.000.00-39050.00%
AMZN240531P001490002024-05-24 2:35PM EDT149.000.010.000.000.00-211050.00%
AMZN240531P001500002024-05-24 1:48PM EDT150.000.020.000.000.00-20050.00%
AMZN240531P001550002024-05-24 3:51PM EDT155.000.010.000.000.00-36025.00%
AMZN240531P001575002024-05-24 10:49AM EDT157.500.020.000.000.00-25025.00%
AMZN240531P001600002024-05-24 3:57PM EDT160.000.020.000.000.00-492025.00%
AMZN240531P001625002024-05-24 3:55PM EDT162.500.030.000.000.00-699025.00%
AMZN240531P001650002024-05-24 3:51PM EDT165.000.050.000.000.00-385025.00%
AMZN240531P001675002024-05-24 3:58PM EDT167.500.050.000.000.00-239012.50%
AMZN240531P001700002024-05-24 3:58PM EDT170.000.100.000.000.00-1,577012.50%
AMZN240531P001725002024-05-24 3:59PM EDT172.500.160.000.000.00-1,440012.50%
AMZN240531P001750002024-05-24 3:59PM EDT175.000.320.000.000.00-4,02706.25%
AMZN240531P001775002024-05-24 3:59PM EDT177.500.710.000.000.00-4,83206.25%
AMZN240531P001800002024-05-24 3:59PM EDT180.001.520.000.000.00-10,88601.56%
AMZN240531P001825002024-05-24 3:59PM EDT182.502.850.000.000.00-10,34800.00%
AMZN240531P001850002024-05-24 3:58PM EDT185.004.720.000.000.00-1,63300.00%
AMZN240531P001875002024-05-24 3:53PM EDT187.507.040.000.000.00-37400.00%
AMZN240531P001900002024-05-24 3:21PM EDT190.009.450.000.000.00-14300.00%
AMZN240531P001925002024-05-24 1:59PM EDT192.5010.500.000.000.00-6900.00%
AMZN240531P001950002024-05-24 3:57PM EDT195.0014.500.000.000.00-4700.00%
AMZN240531P001975002024-05-22 2:42PM EDT197.5015.300.000.000.00-20700.00%
AMZN240531P002000002024-05-24 3:39PM EDT200.0019.450.000.000.00-1000.00%
AMZN240531P002050002024-05-22 12:53PM EDT205.0021.700.000.000.00-300.00%
AMZN240531P002075002024-05-17 9:52AM EDT207.5022.800.000.000.00-200.00%
AMZN240531P002100002024-05-24 9:35AM EDT210.0027.900.000.000.00-100.00%
AMZN240531P002125002024-05-16 3:55PM EDT212.5028.500.000.000.00--00.00%
AMZN240531P002150002024-05-24 2:56PM EDT215.0033.900.000.000.00-200.00%
AMZN240531P002200002024-05-24 3:52PM EDT220.0039.500.000.000.00-700.00%
AMZN240531P002250002024-05-24 3:52PM EDT225.0044.520.000.000.00-4300.00%
AMZN240531P002300002024-05-01 3:53PM EDT230.0050.170.000.000.00--00.00%
AMZN240531P002350002024-05-01 3:53PM EDT235.0055.190.000.000.00--00.00%
AMZN240531P002500002024-05-23 10:41AM EDT250.0066.730.000.000.00--00.00%