Canada markets open in 1 hour 41 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
183.54-1.16 (-0.63%)
At close: 04:00PM EDT
183.45 -0.09 (-0.05%)
Pre-Market: 07:49AM EDT
In The Money
Show:ListStraddle
Strike:100.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240524C001000002024-05-17 11:45AM EDT2024-05-2484.530.000.000.00-1270.00%
AMZN240531C001000002024-05-17 1:09PM EDT2024-05-3184.600.000.000.00-2320.00%
AMZN240607C001000002024-05-15 1:17PM EDT2024-06-0784.050.000.000.00-130.00%
AMZN240614C001000002024-05-14 3:34PM EDT2024-06-1487.830.000.000.00--10.00%
AMZN240621C001000002024-05-17 3:36PM EDT2024-06-2184.800.000.000.00-2516,3850.00%
AMZN240628C001000002024-05-15 10:56AM EDT2024-06-2884.740.000.000.00--40.00%
AMZN240719C001000002024-05-17 12:58PM EDT2024-07-1985.350.000.000.00-11410.00%
AMZN240816C001000002024-05-20 12:13PM EDT2024-08-1686.300.000.000.00-23410.00%
AMZN240920C001000002024-05-17 3:49PM EDT2024-09-2086.110.000.000.00-22,2630.00%
AMZN241018C001000002024-05-15 2:30PM EDT2024-10-1887.200.000.000.00-1280.00%
AMZN241115C001000002024-05-20 3:40PM EDT2024-11-1586.740.000.000.00-9420.00%
AMZN241220C001000002024-05-10 3:49PM EDT2024-12-2091.350.000.000.00-64210.00%
AMZN250117C001000002024-05-20 3:54PM EDT2025-01-1787.700.000.000.00-1210,6660.00%
AMZN250321C001000002024-05-20 1:43PM EDT2025-03-2188.800.000.000.00-41690.00%
AMZN250620C001000002024-05-20 3:54PM EDT2025-06-2090.500.000.000.00-34,0300.00%
AMZN250919C001000002024-05-15 3:24PM EDT2025-09-1994.080.000.000.00-1560.00%
AMZN251219C001000002024-05-17 1:41PM EDT2025-12-1994.900.000.000.00-55,4010.00%
AMZN260116C001000002024-05-20 12:22PM EDT2026-01-1695.000.000.000.00-19850.00%
AMZN260618C001000002024-05-09 12:06PM EDT2026-06-18101.800.000.000.00-19730.00%
AMZN261218C001000002024-05-17 2:07PM EDT2026-12-1899.980.000.000.00-41110.00%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240524P001000002024-05-13 3:35PM EDT2024-05-240.020.000.000.00-196550.00%
AMZN240531P001000002024-05-15 1:12PM EDT2024-05-310.010.000.000.00-799850.00%
AMZN240614P001000002024-05-13 12:59PM EDT2024-06-140.030.000.000.00-1150.00%
AMZN240621P001000002024-05-20 1:13PM EDT2024-06-210.010.000.000.00-17125,11750.00%
AMZN240719P001000002024-05-20 1:44PM EDT2024-07-190.030.000.000.00-194225.00%
AMZN240816P001000002024-05-15 1:52PM EDT2024-08-160.080.000.000.00-177925.00%
AMZN240920P001000002024-05-20 10:43AM EDT2024-09-200.140.000.000.00-113,23825.00%
AMZN241018P001000002024-05-14 11:01AM EDT2024-10-180.170.000.000.00-2240725.00%
AMZN241115P001000002024-05-16 1:24PM EDT2024-11-150.300.000.000.00-211012.50%
AMZN241220P001000002024-05-20 1:06PM EDT2024-12-200.380.000.000.00-21,15712.50%
AMZN250117P001000002024-05-20 2:37PM EDT2025-01-170.510.000.000.00-1033,09712.50%
AMZN250321P001000002024-05-13 2:09PM EDT2025-03-210.800.000.000.00-313512.50%
AMZN250620P001000002024-05-20 3:29PM EDT2025-06-201.190.000.000.00-138,39112.50%
AMZN250919P001000002024-05-20 11:31AM EDT2025-09-191.600.000.000.00-113512.50%
AMZN251219P001000002024-05-20 1:11PM EDT2025-12-192.140.000.000.00-169,21712.50%
AMZN260116P001000002024-05-20 9:34AM EDT2026-01-162.200.000.000.00-55,31412.50%
AMZN260618P001000002024-05-20 2:04PM EDT2026-06-183.100.000.000.00-11,4246.25%
AMZN261218P001000002024-05-20 11:35AM EDT2026-12-184.120.000.000.00-231526.25%