Canada markets open in 9 hours 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
168.59+1.51 (+0.90%)
At close: 04:00PM EST
170.29 +1.71 (+1.01%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:105.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240223C001050002024-02-21 1:44PM EST2024-02-2363.3363.3064.00+1.29+2.08%418260.94%
AMZN240301C001050002024-02-21 1:44PM EST2024-03-0163.4363.5564.25+1.29+2.08%14154.49%
AMZN240308C001050002024-02-21 10:56AM EST2024-03-0863.2463.5064.25-2.76-4.18%30114.26%
AMZN240315C001050002024-02-16 12:40PM EST2024-03-1564.4963.6064.40-0.53-0.82%12,834101.27%
AMZN240322C001050002024-02-09 12:48PM EST2024-03-2269.8463.7564.550.00--1693.80%
AMZN240419C001050002024-02-20 11:39AM EST2024-04-1962.9364.2565.000.00-191976.32%
AMZN240517C001050002024-02-14 3:02PM EST2024-05-1767.0064.8065.700.00-1669.93%
AMZN240621C001050002024-02-21 3:58PM EST2024-06-2165.9465.4566.25-0.62-0.93%14,36763.84%
AMZN240719C001050002024-02-15 1:47PM EST2024-07-1966.4965.9066.85-1.26-1.86%123760.97%
AMZN240920C001050002024-02-20 10:33AM EST2024-09-2065.7667.0068.300.00-1461,81357.32%
AMZN241220C001050002024-02-16 12:35PM EST2024-12-2070.9069.1570.200.00-231,30155.12%
AMZN250117C001050002024-02-21 9:39AM EST2025-01-1771.4570.0570.75+3.30+4.84%32,27555.01%
AMZN250321C001050002024-02-05 1:47PM EST2025-03-2172.2070.0572.150.00-1152.36%
AMZN250620C001050002024-02-21 1:51PM EST2025-06-2073.4573.0574.00-4.48-5.75%154152.98%
AMZN250919C001050002024-02-02 3:30PM EST2025-09-1977.2774.5075.900.00-51552.11%
AMZN251219C001050002024-02-21 9:54AM EST2025-12-1976.0076.2077.65-1.70-2.19%21,71551.67%
AMZN260116C001050002024-02-20 10:53AM EST2026-01-1675.9076.6578.150.00-218651.49%
AMZN260618C001050002024-02-20 12:10PM EST2026-06-1877.5077.0081.850.00-42953.78%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240223P001050002024-02-13 12:23PM EST2024-02-230.010.000.010.00-10337206.25%
AMZN240301P001050002024-02-12 9:41AM EST2024-03-010.010.000.010.00-110996.88%
AMZN240308P001050002024-02-16 2:04PM EST2024-03-080.010.000.020.00-12,49276.56%
AMZN240315P001050002024-02-21 11:35AM EST2024-03-150.010.010.03-0.01-50.00%188,13368.36%
AMZN240322P001050002024-02-08 1:27PM EST2024-03-220.020.010.040.00-1661.33%
AMZN240328P001050002024-02-12 2:51PM EST2024-03-280.040.000.050.00--255.86%
AMZN240419P001050002024-02-20 1:03PM EST2024-04-190.070.050.070.00-125,55749.41%
AMZN240517P001050002024-02-20 12:11PM EST2024-05-170.160.140.17-0.01-5.88%106345.61%
AMZN240621P001050002024-02-21 2:40PM EST2024-06-210.280.240.280.00-11011,55541.46%
AMZN240719P001050002024-02-20 3:44PM EST2024-07-190.390.340.380.00-91,14339.28%
AMZN240816P001050002024-02-13 12:01PM EST2024-08-160.550.560.610.00--1139.26%
AMZN240920P001050002024-02-21 10:33AM EST2024-09-200.770.720.76-0.02-2.53%14,58437.45%
AMZN241018P001050002024-02-13 9:30AM EST2024-10-180.900.870.920.00-1436.60%
AMZN241115P001050002024-02-21 1:17PM EST2024-11-151.241.191.24+0.08+6.90%1336.99%
AMZN241220P001050002024-02-20 12:00PM EST2024-12-201.531.421.460.00-2622236.13%
AMZN250117P001050002024-02-21 3:28PM EST2025-01-171.701.621.65-0.01-0.58%128,77835.61%
AMZN250321P001050002024-02-20 9:36AM EST2025-03-212.131.612.190.00-621735.10%
AMZN250620P001050002024-02-21 2:42PM EST2025-06-202.952.762.85+0.25+9.26%54,13034.05%
AMZN250919P001050002024-02-02 12:00PM EST2025-09-193.073.353.550.00-162233.36%
AMZN251219P001050002024-02-15 9:30AM EST2025-12-194.004.054.250.00-12,84632.83%
AMZN260116P001050002024-02-14 12:32PM EST2026-01-164.154.154.450.00-897632.65%
AMZN260618P001050002024-02-13 1:48PM EST2026-06-185.255.005.700.00-513132.20%