Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.76+3.60 (+2.08%)
At close: 04:00PM EST
177.14 +0.38 (+0.21%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:150.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240301C001500002024-02-29 3:03PM EST2024-03-0125.7226.0527.35+2.47+10.62%189746215.04%
AMZN240308C001500002024-02-29 3:57PM EST2024-03-0827.3026.2027.65+3.87+16.52%14928658.98%
AMZN240315C001500002024-02-29 3:59PM EST2024-03-1527.0526.4027.35+3.49+14.81%10633,26155.52%
AMZN240322C001500002024-02-29 3:54PM EST2024-03-2226.6726.6028.00+2.07+8.41%623855.62%
AMZN240328C001500002024-02-29 3:53PM EST2024-03-2828.0026.7528.25+3.35+13.59%398152.05%
AMZN240405C001500002024-02-28 3:07PM EST2024-04-0524.4027.0028.550.00-6548.62%
AMZN240419C001500002024-02-29 3:59PM EST2024-04-1928.5527.7028.75+3.30+13.07%1008,21642.71%
AMZN240517C001500002024-02-29 3:59PM EST2024-05-1730.3129.7530.65+3.21+11.85%114,26743.85%
AMZN240621C001500002024-02-29 3:58PM EST2024-06-2131.6531.2531.65+2.35+8.02%1930,43740.17%
AMZN240719C001500002024-02-29 3:57PM EST2024-07-1933.0032.3033.45+2.65+8.73%134,57441.63%
AMZN240816C001500002024-02-29 2:00PM EST2024-08-1633.0534.0534.60+0.95+2.96%2023741.19%
AMZN240920C001500002024-02-29 3:55PM EST2024-09-2035.8535.5035.90+2.33+6.95%325,50840.65%
AMZN241018C001500002024-02-26 2:02PM EST2024-10-1835.1536.5537.00-0.99-2.74%13140.59%
AMZN241115C001500002024-02-27 3:55PM EST2024-11-1536.0538.2538.650.00-317541.77%
AMZN241220C001500002024-02-29 2:57PM EST2024-12-2038.3239.2040.25+1.27+3.43%560642.29%
AMZN250117C001500002024-02-29 3:21PM EST2025-01-1740.2040.4540.85+2.35+6.21%9520,93141.52%
AMZN250321C001500002024-02-26 10:04AM EST2025-03-2141.9542.2543.350.00-316442.11%
AMZN250620C001500002024-02-29 3:55PM EST2025-06-2046.4245.7546.70+2.52+5.74%55,92242.82%
AMZN250919C001500002024-02-29 2:10PM EST2025-09-1947.7748.2549.80+1.31+2.82%131943.40%
AMZN251219C001500002024-02-28 10:58AM EST2025-12-1951.0051.2052.50+1.72+3.49%54,81343.65%
AMZN260116C001500002024-02-29 3:57PM EST2026-01-1652.7551.6553.00+3.11+6.27%257,87743.36%
AMZN260618C001500002024-02-29 2:53PM EST2026-06-1855.0455.3558.30+1.13+2.10%31,22345.06%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240301P001500002024-02-29 3:57PM EST2024-03-010.010.000.000.00-223,11150.00%
AMZN240308P001500002024-02-29 2:17PM EST2024-03-080.020.020.03-0.01-33.33%2491,16046.09%
AMZN240315P001500002024-02-29 3:58PM EST2024-03-150.070.060.07-0.04-36.36%38927,70337.70%
AMZN240322P001500002024-02-29 3:54PM EST2024-03-220.130.110.13-0.05-27.78%591,97034.18%
AMZN240328P001500002024-02-29 3:50PM EST2024-03-280.180.160.19-0.08-30.77%2450932.32%
AMZN240405P001500002024-02-29 3:57PM EST2024-04-050.260.240.27-0.12-31.58%743630.37%
AMZN240419P001500002024-02-29 3:59PM EST2024-04-190.480.470.50-0.21-30.43%37614,21829.30%
AMZN240517P001500002024-02-29 3:39PM EST2024-05-171.771.581.68-0.26-12.81%10016,19432.39%
AMZN240621P001500002024-02-29 3:58PM EST2024-06-212.302.242.37-0.51-18.15%17921,80030.18%
AMZN240719P001500002024-02-29 3:55PM EST2024-07-192.782.762.89-0.57-17.01%743,35929.03%
AMZN240816P001500002024-02-29 3:55PM EST2024-08-164.053.954.05-0.41-9.19%24247130.30%
AMZN240920P001500002024-02-29 3:55PM EST2024-09-204.704.604.75-0.54-10.31%3535,35429.54%
AMZN241018P001500002024-02-29 1:50PM EST2024-10-185.385.055.25-0.40-6.92%217528.96%
AMZN241115P001500002024-02-29 3:33PM EST2024-11-156.506.156.40-0.40-5.80%4422030.02%
AMZN241220P001500002024-02-29 3:33PM EST2024-12-207.036.857.00-0.43-5.76%833,37529.45%
AMZN250117P001500002024-02-29 3:50PM EST2025-01-177.477.307.45-0.53-6.63%3516,25129.04%
AMZN250321P001500002024-02-29 3:56PM EST2025-03-218.558.509.40-0.70-7.57%1585930.03%
AMZN250620P001500002024-02-29 3:27PM EST2025-06-2010.6010.0510.60-0.40-3.64%671,67028.88%
AMZN250919P001500002024-02-23 1:01PM EST2025-09-1912.1011.5511.950.00-2118028.37%
AMZN251219P001500002024-02-28 3:57PM EST2025-12-1913.9312.9513.550.00-147,31328.40%
AMZN260116P001500002024-02-29 3:33PM EST2026-01-1613.6913.2013.85-0.51-3.59%810,00428.19%
AMZN260618P001500002024-02-29 3:03PM EST2026-06-1815.7015.2016.20-0.45-2.79%266528.14%