Canada markets open in 56 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
179.83+1.53 (+0.86%)
At close: 04:00PM EDT
180.34 +0.51 (+0.28%)
Pre-Market: 08:34AM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240328C001500002024-03-27 3:38PM EDT2024-03-2829.240.000.000.00-4204320.00%
AMZN240405C001500002024-03-27 3:51PM EDT2024-04-0529.980.000.000.00-411560.00%
AMZN240412C001500002024-03-25 11:06AM EDT2024-04-1230.000.000.000.00-2560.00%
AMZN240419C001500002024-03-27 3:54PM EDT2024-04-1930.510.000.000.00-48015,1950.00%
AMZN240426C001500002024-03-27 11:22AM EDT2024-04-2629.450.000.000.00-91050.00%
AMZN240503C001500002024-03-27 10:43AM EDT2024-05-0330.000.000.000.00-2490.00%
AMZN240517C001500002024-03-27 3:39PM EDT2024-05-1731.700.000.000.00-334,5250.00%
AMZN240621C001500002024-03-27 3:49PM EDT2024-06-2133.290.000.000.00-4030,1440.00%
AMZN240719C001500002024-03-27 3:41PM EDT2024-07-1934.300.000.000.00-864,6920.00%
AMZN240816C001500002024-03-27 12:53PM EDT2024-08-1635.400.000.000.00-213850.00%
AMZN240920C001500002024-03-27 3:55PM EDT2024-09-2037.500.000.000.00-185,5570.00%
AMZN241018C001500002024-03-26 11:04AM EDT2024-10-1838.570.000.000.00-1750.00%
AMZN241115C001500002024-03-27 9:41AM EDT2024-11-1538.910.000.000.00-13310.00%
AMZN241220C001500002024-03-27 11:45AM EDT2024-12-2040.300.000.000.00-196940.00%
AMZN250117C001500002024-03-27 3:50PM EDT2025-01-1742.600.000.000.00-4421,1140.00%
AMZN250321C001500002024-03-26 3:11PM EDT2025-03-2145.060.000.000.00-62370.00%
AMZN250620C001500002024-03-27 2:12PM EDT2025-06-2047.750.000.000.00-205,9130.00%
AMZN250919C001500002024-03-22 10:38AM EDT2025-09-1949.800.000.000.00-23910.00%
AMZN251219C001500002024-03-27 3:27PM EDT2025-12-1953.320.000.000.00-14,7570.00%
AMZN260116C001500002024-03-27 3:41PM EDT2026-01-1654.900.000.000.00-257,9870.00%
AMZN260618C001500002024-03-27 1:32PM EDT2026-06-1858.770.000.000.00-81,2680.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240328P001500002024-03-27 11:12AM EDT2024-03-280.010.000.000.00-11,07050.00%
AMZN240405P001500002024-03-27 2:07PM EDT2024-04-050.020.000.000.00-4761,83325.00%
AMZN240412P001500002024-03-27 2:58PM EDT2024-04-120.050.000.000.00-3559325.00%
AMZN240419P001500002024-03-27 3:54PM EDT2024-04-190.090.000.000.00-74517,17512.50%
AMZN240426P001500002024-03-27 3:54PM EDT2024-04-260.370.000.000.00-3086812.50%
AMZN240503P001500002024-03-27 3:19PM EDT2024-05-030.730.000.000.00-2810612.50%
AMZN240517P001500002024-03-27 3:56PM EDT2024-05-170.980.000.000.00-11321,14412.50%
AMZN240621P001500002024-03-27 3:40PM EDT2024-06-211.620.000.000.00-5721,4966.25%
AMZN240719P001500002024-03-27 3:55PM EDT2024-07-192.050.000.000.00-49444,0186.25%
AMZN240816P001500002024-03-27 12:29PM EDT2024-08-163.300.000.000.00-22,0936.25%
AMZN240920P001500002024-03-27 12:55PM EDT2024-09-203.930.000.000.00-245,9326.25%
AMZN241018P001500002024-03-27 9:54AM EDT2024-10-184.550.000.000.00-21556.25%
AMZN241115P001500002024-03-27 2:27PM EDT2024-11-155.550.000.000.00-32176.25%
AMZN241220P001500002024-03-27 3:28PM EDT2024-12-206.230.000.000.00-585,6366.25%
AMZN250117P001500002024-03-27 2:12PM EDT2025-01-176.700.000.000.00-27611,9913.13%
AMZN250321P001500002024-03-25 12:46PM EDT2025-03-218.050.000.000.00-2672,7933.13%
AMZN250620P001500002024-03-27 12:30PM EDT2025-06-209.800.000.000.00-222,1793.13%
AMZN250919P001500002024-03-25 3:36PM EDT2025-09-1911.150.000.000.00-112123.13%
AMZN251219P001500002024-03-26 12:32PM EDT2025-12-1912.620.000.000.00-27,2903.13%
AMZN260116P001500002024-03-26 3:31PM EDT2026-01-1613.050.000.000.00-710,9623.13%
AMZN260618P001500002024-03-27 9:30AM EDT2026-06-1815.140.000.000.00-17053.13%