Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
186.24+1.51 (+0.82%)
At close: 04:00PM EDT
185.84 -0.37 (-0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:105.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240510C001050002024-05-02 12:59PM EDT2024-05-1077.2380.8081.750.00-121185.94%
AMZN240517C001050002024-05-01 1:56PM EDT2024-05-1773.7080.8582.050.00-3149147.66%
AMZN240524C001050002024-04-22 9:34AM EDT2024-05-2474.0481.1082.150.00--1128.52%
AMZN240531C001050002024-04-19 9:41AM EDT2024-05-3172.9581.1082.200.00-11110.94%
AMZN240607C001050002024-05-02 12:03PM EDT2024-06-0777.8481.0582.25+77.84--198.49%
AMZN240621C001050002024-05-03 11:13AM EDT2024-06-2182.1081.6082.40+3.60+4.59%44,23691.94%
AMZN240719C001050002024-04-19 1:55PM EDT2024-07-1972.4082.0582.850.00-123779.91%
AMZN240816C001050002024-05-03 10:00AM EDT2024-08-1683.7082.6083.40+14.28+20.57%1474.15%
AMZN240920C001050002024-04-30 10:25AM EDT2024-09-2079.0083.2584.050.00-11,80069.19%
AMZN241018C001050002024-04-29 10:25AM EDT2024-10-1878.8083.7584.650.00-181066.63%
AMZN241115C001050002024-04-25 9:30AM EDT2024-11-1566.1084.4085.300.00-1365.16%
AMZN241220C001050002024-05-01 3:00PM EDT2024-12-2083.6084.0585.900.00-11,30660.57%
AMZN250117C001050002024-05-03 10:51AM EDT2025-01-1787.1284.6586.55+6.04+7.45%12,19959.89%
AMZN250321C001050002024-04-30 3:10PM EDT2025-03-2182.0086.1588.100.00-21259.13%
AMZN250620C001050002024-05-01 2:38PM EDT2025-06-2085.0087.3589.800.00-144156.35%
AMZN250919C001050002024-04-26 1:26PM EDT2025-09-1985.3389.3592.150.00-11856.28%
AMZN251219C001050002024-04-29 9:30AM EDT2025-12-1989.4090.9094.250.00-11,71255.65%
AMZN260116C001050002024-05-01 9:38AM EDT2026-01-1688.2591.8093.550.00-11128354.58%
AMZN260618C001050002024-05-02 1:39PM EDT2026-06-1894.1394.4596.800.00-17854.11%
AMZN261218C001050002024-05-02 1:39PM EDT2026-12-1897.1396.75100.250.00-18553.07%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240510P001050002024-04-15 3:22PM EDT2024-05-100.040.000.010.00--6,100153.13%
AMZN240517P001050002024-05-03 10:39AM EDT2024-05-170.010.000.010.00-206,33898.44%
AMZN240524P001050002024-05-03 1:43PM EDT2024-05-240.020.000.03-0.01-33.33%1286.72%
AMZN240531P001050002024-05-02 1:14PM EDT2024-05-310.060.000.03+0.06--774.22%
AMZN240621P001050002024-05-03 9:59AM EDT2024-06-210.030.020.030.00-12410,97957.81%
AMZN240719P001050002024-05-03 1:36PM EDT2024-07-190.050.040.06-0.02-28.57%31,63250.20%
AMZN240816P001050002024-05-03 12:40PM EDT2024-08-160.140.100.14-0.05-26.32%442947.56%
AMZN240920P001050002024-05-01 9:50AM EDT2024-09-200.270.160.230.00-104,46443.95%
AMZN241018P001050002024-05-03 1:11PM EDT2024-10-180.240.220.31-0.27-52.94%44841.94%
AMZN241115P001050002024-05-02 12:30PM EDT2024-11-150.500.390.460.00-615441.33%
AMZN241220P001050002024-05-02 2:54PM EDT2024-12-200.630.560.620.00-734440.09%
AMZN250117P001050002024-05-03 3:54PM EDT2025-01-170.780.750.80-0.03-3.70%10028,61139.67%
AMZN250321P001050002024-05-03 1:16PM EDT2025-03-211.101.081.14-0.26-19.12%1325638.18%
AMZN250620P001050002024-05-01 9:43AM EDT2025-06-201.851.621.700.00-14,18836.80%
AMZN250919P001050002024-05-02 10:18AM EDT2025-09-192.522.162.270.00-143135.73%
AMZN251219P001050002024-05-03 2:52PM EDT2025-12-192.892.862.93-0.56-16.23%992,70235.16%
AMZN260116P001050002024-05-03 3:22PM EDT2026-01-163.002.973.05-0.35-10.45%22,01434.74%
AMZN260618P001050002024-04-25 10:35AM EDT2026-06-185.234.004.150.00-31,11734.01%
AMZN261218P001050002024-05-02 11:31AM EDT2026-12-185.505.005.500.00-2333.44%