Canada markets close in 3 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.93+1.18 (+0.66%)
As of 12:43PM EST. Market open.
In The Money
Show:ListStraddle
Strike:130.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240301C001300002024-03-01 12:09PM EST2024-03-0147.6747.6548.20+2.54+5.63%101143313.28%
AMZN240308C001300002024-03-01 12:09PM EST2024-03-0847.8047.8548.30+0.75+1.59%10126100.20%
AMZN240315C001300002024-03-01 11:00AM EST2024-03-1547.8547.8548.50+0.65+1.38%315,98779.59%
AMZN240322C001300002024-03-01 9:37AM EST2024-03-2247.9848.1048.75+4.03+9.17%2574.56%
AMZN240328C001300002024-02-27 12:37PM EST2024-03-2844.5048.2548.800.00-2268.56%
AMZN240419C001300002024-02-29 1:46PM EST2024-04-1946.1548.8549.200.00-153,90158.64%
AMZN240517C001300002024-02-23 3:54PM EST2024-05-1747.6549.5050.050.00-278153.65%
AMZN240621C001300002024-03-01 11:21AM EST2024-06-2151.0050.5051.10+1.47+2.97%37,80150.75%
AMZN240719C001300002024-03-01 11:55AM EST2024-07-1951.6051.2551.90+1.60+3.20%1096350.56%
AMZN240816C001300002024-02-28 11:07AM EST2024-08-1648.4352.5552.800.00-16949.70%
AMZN240920C001300002024-02-29 10:31AM EST2024-09-2050.9253.5053.700.00-15,86248.25%
AMZN241018C001300002024-03-01 9:52AM EST2024-10-1853.2854.2554.60+2.58+5.09%19547.94%
AMZN241115C001300002024-02-29 12:37PM EST2024-11-1552.6455.2555.700.00-24748.29%
AMZN241220C001300002024-02-28 3:57PM EST2024-12-2052.2456.4056.700.00-732247.82%
AMZN250117C001300002024-03-01 12:26PM EST2025-01-1757.3357.1557.40+1.16+2.07%1315,32547.32%
AMZN250321C001300002024-02-29 2:11PM EST2025-03-2158.4458.7559.30+1.86+3.29%21347.22%
AMZN250620C001300002024-02-29 11:38AM EST2025-06-2058.5061.5062.100.00-12,51947.50%
AMZN250919C001300002024-03-01 11:52AM EST2025-09-1964.1063.6564.30+2.50+4.06%714047.06%
AMZN251219C001300002024-03-01 12:01PM EST2025-12-1966.1065.9566.70+2.39+3.75%21,64447.21%
AMZN260116C001300002024-03-01 11:08AM EST2026-01-1666.5566.6567.10+3.15+4.97%22,66946.81%
AMZN260618C001300002024-02-28 3:06PM EST2026-06-1865.6568.5570.850.00-426347.13%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240301P001300002024-02-27 9:32AM EST2024-03-010.010.000.000.00-21,56450.00%
AMZN240308P001300002024-02-29 1:16PM EST2024-03-080.010.000.000.00-1225250.00%
AMZN240315P001300002024-03-01 12:23PM EST2024-03-150.010.000.010.00-1923,36550.00%
AMZN240322P001300002024-03-01 11:52AM EST2024-03-220.030.030.04-0.01-25.00%3013250.78%
AMZN240328P001300002024-03-01 10:51AM EST2024-03-280.060.030.06-0.02-25.00%1015647.85%
AMZN240405P001300002024-03-01 9:30AM EST2024-04-050.250.040.07+0.21+525.00%1542.97%
AMZN240419P001300002024-03-01 12:18PM EST2024-04-190.110.100.00-0.01-8.33%210,03612.50%
AMZN240517P001300002024-03-01 11:48AM EST2024-05-170.400.390.41-0.04-9.09%204,26438.28%
AMZN240621P001300002024-03-01 11:57AM EST2024-06-210.670.650.68-0.03-4.29%2915,07235.13%
AMZN240719P001300002024-03-01 11:27AM EST2024-07-190.880.880.91-0.13-12.87%26,84533.52%
AMZN240816P001300002024-02-28 10:45AM EST2024-08-161.641.401.430.00-139534.12%
AMZN240920P001300002024-03-01 10:53AM EST2024-09-201.791.751.79-0.07-3.76%6213,70932.95%
AMZN241018P001300002024-02-29 2:30PM EST2024-10-182.240.002.100.00-310632.30%
AMZN241115P001300002024-03-01 11:45AM EST2024-11-152.732.702.76-0.27-9.00%2880633.09%
AMZN241220P001300002024-02-29 3:55PM EST2024-12-203.203.103.200.00-530732.56%
AMZN250117P001300002024-03-01 12:26PM EST2025-01-173.483.403.50-0.23-6.20%2922,95232.04%
AMZN250321P001300002024-03-01 10:40AM EST2025-03-214.354.254.40-0.21-4.61%2126831.72%
AMZN250620P001300002024-03-01 10:16AM EST2025-06-205.625.455.60-0.43-7.11%24,42331.22%
AMZN250919P001300002024-02-29 3:37PM EST2025-09-196.886.456.750.00-1083530.82%
AMZN251219P001300002024-02-29 3:01PM EST2025-12-197.997.607.800.00-103,81730.41%
AMZN260116P001300002024-03-01 9:43AM EST2026-01-167.977.858.00-0.23-2.80%23,72730.12%
AMZN260618P001300002024-03-01 12:04PM EST2026-06-189.479.309.60-0.33-3.37%566729.56%