Canada markets open in 2 hours 28 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.15+1.40 (+0.77%)
At close: 04:00PM EDT
181.02 -1.13 (-0.62%)
Pre-Market: 07:02AM EDT
In The Money
Show:ListStraddle
Strike:115.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240531C001150002024-05-28 3:49PM EDT2024-05-3166.730.000.000.00-23380.00%
AMZN240607C001150002024-05-28 10:12AM EDT2024-06-0766.150.000.000.00-1150.00%
AMZN240614C001150002024-05-10 12:37PM EDT2024-06-1472.520.000.000.00--00.00%
AMZN240621C001150002024-05-28 10:59AM EDT2024-06-2167.270.000.000.00-255,6950.00%
AMZN240628C001150002024-05-28 9:30AM EDT2024-06-2865.280.000.000.00-120.00%
AMZN240719C001150002024-05-28 10:43AM EDT2024-07-1967.500.000.000.00-41520.00%
AMZN240816C001150002024-05-22 3:56PM EDT2024-08-1669.650.000.000.00-2700.00%
AMZN240920C001150002024-05-14 11:01AM EDT2024-09-2073.450.000.000.00-2381,4920.00%
AMZN241018C001150002024-05-10 12:46PM EDT2024-10-1875.230.000.000.00-1810.00%
AMZN241115C001150002024-05-13 10:17AM EDT2024-11-1576.000.000.000.00-280.00%
AMZN241220C001150002024-05-13 10:45AM EDT2024-12-2076.240.000.000.00-2600.00%
AMZN250117C001150002024-05-28 1:36PM EDT2025-01-1771.360.000.000.00-13,0650.00%
AMZN250321C001150002024-05-20 3:57PM EDT2025-03-2175.350.000.000.00-2360.00%
AMZN250620C001150002024-05-13 11:10AM EDT2025-06-2080.150.000.000.00-200.00%
AMZN250919C001150002024-05-24 9:46AM EDT2025-09-1978.000.000.000.00-2240.00%
AMZN251219C001150002024-05-28 9:34AM EDT2025-12-1977.900.000.000.00-26160.00%
AMZN260116C001150002024-05-28 9:36AM EDT2026-01-1679.220.000.000.00-41970.00%
AMZN260618C001150002024-05-22 9:30AM EDT2026-06-1885.570.000.000.00-1840.00%
AMZN261218C001150002024-05-21 2:59PM EDT2026-12-1886.900.000.000.00-160.00%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240531P001150002024-05-17 12:52PM EDT2024-05-310.010.000.000.00-10020950.00%
AMZN240607P001150002024-05-13 9:30AM EDT2024-06-070.040.000.000.00-5001,00150.00%
AMZN240614P001150002024-05-24 3:44PM EDT2024-06-140.020.000.000.00-600050.00%
AMZN240621P001150002024-05-28 9:44AM EDT2024-06-210.010.000.000.00-1015,55150.00%
AMZN240719P001150002024-05-28 12:43PM EDT2024-07-190.050.000.000.00-1001,59325.00%
AMZN240816P001150002024-05-28 3:57PM EDT2024-08-160.140.000.000.00-48025.00%
AMZN240920P001150002024-05-22 1:41PM EDT2024-09-200.240.000.000.00-1012.50%
AMZN241018P001150002024-05-28 9:50AM EDT2024-10-180.370.000.000.00-111412.50%
AMZN241115P001150002024-05-22 11:20AM EDT2024-11-150.570.000.000.00-1513612.50%
AMZN241220P001150002024-05-28 10:28AM EDT2024-12-200.790.000.000.00-1012.50%
AMZN250117P001150002024-05-24 10:59AM EDT2025-01-171.000.000.000.00-1013,55912.50%
AMZN250321P001150002024-05-28 3:36PM EDT2025-03-211.430.000.000.00-11,00112.50%
AMZN250620P001150002024-05-24 3:58PM EDT2025-06-202.250.000.000.00-6012.50%
AMZN250919P001150002024-05-21 1:02PM EDT2025-09-193.050.000.000.00-1182336.25%
AMZN251219P001150002024-05-16 1:19PM EDT2025-12-193.680.000.000.00-39,3676.25%
AMZN260116P001150002024-05-24 3:22PM EDT2026-01-164.050.000.000.00-12,1636.25%
AMZN260618P001150002024-05-28 9:47AM EDT2026-06-185.400.000.000.00-2106.25%
AMZN261218P001150002024-05-22 10:40AM EDT2026-12-186.450.000.000.00-106.25%