Canada markets close in 6 hours 1 minute

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
170.29-6.29 (-3.56%)
As of 09:59AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:175.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240426C001750002024-04-25 9:44AM EDT2024-04-260.750.800.83-2.55-77.27%14,7915,45649.27%
AMZN240503C001750002024-04-25 9:44AM EDT2024-05-035.105.005.20-2.73-34.87%1,1915,05666.70%
AMZN240510C001750002024-04-25 9:41AM EDT2024-05-105.955.505.70-2.58-30.25%7268653.60%
AMZN240517C001750002024-04-25 9:41AM EDT2024-05-175.756.006.20-3.30-36.46%28220,66648.28%
AMZN240524C001750002024-04-25 9:42AM EDT2024-05-246.656.556.75-2.89-30.29%5054845.13%
AMZN240531C001750002024-04-25 9:36AM EDT2024-05-316.956.957.25-2.95-29.80%8734442.97%
AMZN240621C001750002024-04-25 9:41AM EDT2024-06-218.127.858.10-3.17-28.08%5822,40437.48%
AMZN240719C001750002024-04-25 9:43AM EDT2024-07-199.859.8010.00-3.30-25.10%736,42236.56%
AMZN240816C001750002024-04-25 9:42AM EDT2024-08-1612.1712.1012.30-3.53-22.48%732,01037.82%
AMZN240920C001750002024-04-25 9:40AM EDT2024-09-2014.0013.7514.10-3.15-18.37%143,89137.23%
AMZN241018C001750002024-04-25 9:37AM EDT2024-10-1814.6515.0015.25-4.05-21.66%351,11136.59%
AMZN241115C001750002024-04-24 3:25PM EDT2024-11-1521.2517.2517.450.00-5251,16738.32%
AMZN241220C001750002024-04-25 9:35AM EDT2024-12-2017.9018.6018.80-5.26-22.71%92,34937.87%
AMZN250117C001750002024-04-25 9:35AM EDT2025-01-1719.3519.9520.15-4.30-18.18%2710,87338.16%
AMZN250321C001750002024-04-25 9:30AM EDT2025-03-2122.3823.0523.35-4.42-16.49%11,43739.30%
AMZN250620C001750002024-04-25 9:30AM EDT2025-06-2026.2326.7527.00-4.17-13.72%35,09639.85%
AMZN250919C001750002024-04-23 11:57AM EDT2025-09-1935.3030.1030.450.00-318940.48%
AMZN251219C001750002024-04-24 3:29PM EDT2025-12-1937.5533.3533.700.00-61,92941.10%
AMZN260116C001750002024-04-25 9:30AM EDT2026-01-1633.3134.0034.50-4.98-13.01%15,51141.09%
AMZN260618C001750002024-04-25 9:36AM EDT2026-06-1838.5039.2539.85-4.55-10.57%11,00542.40%
AMZN261218C001750002024-04-25 9:34AM EDT2026-12-1842.0042.4045.45-6.10-12.68%715243.46%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240426P001750002024-04-25 9:44AM EDT2024-04-265.305.155.40+3.77+246.41%3,47913,05945.70%
AMZN240503P001750002024-04-25 9:41AM EDT2024-05-039.849.559.85+3.89+65.38%6075,74565.70%
AMZN240510P001750002024-04-25 9:41AM EDT2024-05-1010.0010.0010.20+3.65+57.48%252,93252.14%
AMZN240517P001750002024-04-25 9:43AM EDT2024-05-1710.4710.1010.30+3.71+54.24%16215,04644.68%
AMZN240524P001750002024-04-25 9:41AM EDT2024-05-2411.0010.3510.80+4.00+57.14%3433741.74%
AMZN240531P001750002024-04-25 9:37AM EDT2024-05-3111.2810.7011.15+4.10+57.10%278239.22%
AMZN240621P001750002024-04-25 9:39AM EDT2024-06-2111.5411.5511.75+3.45+42.65%336,79933.57%
AMZN240719P001750002024-04-25 9:37AM EDT2024-07-1913.0112.4512.65+3.96+43.76%22,74730.32%
AMZN240816P001750002024-04-25 9:31AM EDT2024-08-1615.0014.2514.50+3.97+35.99%13,05631.23%
AMZN240920P001750002024-04-24 3:54PM EDT2024-09-2011.8615.0515.250.00-414,12629.05%
AMZN241018P001750002024-04-25 9:42AM EDT2024-10-1815.9015.6515.90+3.45+27.71%441,93728.03%
AMZN241115P001750002024-04-24 11:43AM EDT2024-11-1514.2117.2517.500.00-353829.19%
AMZN241220P001750002024-04-25 9:30AM EDT2024-12-2019.1617.8018.10+4.36+29.46%12,33228.07%
AMZN250117P001750002024-04-25 9:39AM EDT2025-01-1718.4018.3018.60+3.10+20.26%86,60127.42%
AMZN250321P001750002024-04-24 3:50PM EDT2025-03-2116.9519.8020.200.00-8551,25727.15%
AMZN250620P001750002024-04-24 1:30PM EDT2025-06-2019.1521.7522.150.00-21,99226.72%
AMZN250919P001750002024-04-23 10:46AM EDT2025-09-1920.9023.2023.650.00-211426.10%
AMZN251219P001750002024-04-24 2:00PM EDT2025-12-1922.2824.8025.300.00-191,21425.95%
AMZN260116P001750002024-04-25 9:30AM EDT2026-01-1626.6025.1525.60+3.68+16.06%130325.71%
AMZN260618P001750002024-04-22 2:59PM EDT2026-06-1824.9527.0527.850.00-179625.34%
AMZN261218P001750002024-04-24 12:22PM EDT2026-12-1827.0028.7031.250.00-97025.93%