Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.99+0.41 (+0.23%)
At close: 04:00PM EST
174.69 -0.30 (-0.17%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:80.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240301C000800002024-02-23 1:15PM EST2024-03-0194.6594.7595.40+0.50+0.53%15229.69%
AMZN240308C000800002024-02-22 1:59PM EST2024-03-0894.7094.8095.500.00-817175.78%
AMZN240315C000800002024-02-13 1:36PM EST2024-03-1589.5394.9095.550.00-1174,459151.37%
AMZN240322C000800002024-02-20 10:07AM EST2024-03-2287.3494.9095.750.00-12138.09%
AMZN240419C000800002024-02-09 2:33PM EST2024-04-1995.5195.3596.050.00-14,802110.64%
AMZN240517C000800002024-02-09 2:27PM EST2024-05-1796.0095.7096.500.00-5798.41%
AMZN240621C000800002024-02-21 9:30AM EST2024-06-2190.2094.5098.350.00-514,68887.26%
AMZN240719C000800002024-02-16 9:32AM EST2024-07-1990.4496.3597.300.00-2282.93%
AMZN240920C000800002024-02-20 12:34PM EST2024-09-2089.0097.2098.150.00-741576.12%
AMZN241220C000800002024-02-07 1:39PM EST2024-12-2094.2597.9599.550.00-1569.64%
AMZN250117C000800002024-02-21 1:49PM EST2025-01-1792.7798.30100.250.00-32,73769.19%
AMZN250321C000800002024-02-22 1:42PM EST2025-03-2199.3797.50102.500.00-21666.47%
AMZN250620C000800002024-02-23 3:04PM EST2025-06-20101.0099.75102.75+6.50+6.88%1071464.35%
AMZN250919C000800002024-02-05 9:31AM EST2025-09-1997.24101.00104.250.00-2463.24%
AMZN251219C000800002024-02-13 10:40AM EST2025-12-1998.83101.70105.250.00-140061.06%
AMZN260116C000800002024-02-22 9:33AM EST2026-01-16101.32101.85105.650.00-14660.54%
AMZN260618C000800002024-02-09 1:37PM EST2026-06-18103.60103.55107.450.00-16158.81%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240301P000800002024-02-20 2:27PM EST2024-03-010.010.000.010.00-1668175.00%
AMZN240308P000800002024-02-13 1:38PM EST2024-03-080.010.000.010.00--5125.00%
AMZN240315P000800002024-02-09 12:54PM EST2024-03-150.010.000.010.00-13,686100.00%
AMZN240322P000800002024-02-09 1:32PM EST2024-03-220.010.000.020.00--192.19%
AMZN240419P000800002024-02-21 12:45PM EST2024-04-190.020.000.020.00-2102,09865.63%
AMZN240517P000800002024-02-20 10:18AM EST2024-05-170.050.010.040.00-11,05258.20%
AMZN240621P000800002024-02-23 10:07AM EST2024-06-210.060.040.06+0.01+20.00%19,69852.54%
AMZN240719P000800002024-02-23 12:21PM EST2024-07-190.050.050.08-0.07-58.33%105549.81%
AMZN240920P000800002024-02-23 12:25PM EST2024-09-200.160.150.19-0.02-11.11%254,94746.48%
AMZN241220P000800002024-02-23 10:12AM EST2024-12-200.370.360.39-0.06-13.95%170743.14%
AMZN250117P000800002024-02-23 10:48AM EST2025-01-170.470.430.47-0.01-2.08%2214,93942.53%
AMZN250321P000800002024-02-21 11:29AM EST2025-03-210.650.501.200.00-169846.31%
AMZN250620P000800002024-02-16 12:11PM EST2025-06-200.990.890.930.00-11,17539.65%
AMZN250919P000800002024-02-09 12:23PM EST2025-09-191.181.141.240.00-12138.54%
AMZN251219P000800002024-02-23 12:33PM EST2025-12-191.531.481.57-0.01-0.65%203,18337.66%
AMZN260116P000800002024-02-20 3:09PM EST2026-01-161.801.511.610.00-21,02137.10%
AMZN260618P000800002024-02-23 1:58PM EST2026-06-182.051.712.42-0.09-4.21%771636.96%