Canada markets open in 9 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
183.13-0.02 (-0.01%)
At close: 04:00PM EDT
184.25 +1.12 (+0.61%)
Pre-Market: 09:21AM EDT
In The Money
Show:ListStraddle
Strike:115.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240524C001150002024-05-22 11:28AM EDT2024-05-2469.870.000.000.00-10130.00%
AMZN240531C001150002024-05-14 10:28AM EDT2024-05-3170.380.000.000.00-6400.00%
AMZN240607C001150002024-05-21 9:41AM EDT2024-06-0767.100.000.000.00-13140.00%
AMZN240614C001150002024-05-10 12:37PM EDT2024-06-1472.520.000.000.00--20.00%
AMZN240621C001150002024-05-22 11:28AM EDT2024-06-2170.390.000.000.00-105,6940.00%
AMZN240628C001150002024-05-17 1:04PM EDT2024-06-2870.310.000.000.00-110.00%
AMZN240719C001150002024-05-21 11:19AM EDT2024-07-1967.700.000.000.00-51480.00%
AMZN240816C001150002024-05-22 3:56PM EDT2024-08-1669.650.000.000.00-273,1520.00%
AMZN240920C001150002024-05-14 11:01AM EDT2024-09-2073.450.000.000.00-2381,4920.00%
AMZN241115C001150002024-05-13 10:17AM EDT2024-11-1576.000.000.000.00-280.00%
AMZN241220C001150002024-05-13 10:45AM EDT2024-12-2076.240.000.000.00-261820.00%
AMZN250117C001150002024-05-16 3:17PM EDT2025-01-1774.550.000.000.00-43,0650.00%
AMZN250321C001150002024-05-20 3:57PM EDT2025-03-2175.350.000.000.00-2360.00%
AMZN250620C001150002024-05-13 11:10AM EDT2025-06-2080.150.000.000.00-28500.00%
AMZN250919C001150002024-05-03 9:30AM EDT2025-09-1983.200.000.000.00-1220.00%
AMZN251219C001150002024-05-15 2:51PM EDT2025-12-1982.040.000.000.00-16160.00%
AMZN260116C001150002024-05-22 3:33PM EDT2026-01-1681.310.000.000.00-61970.00%
AMZN260618C001150002024-05-22 9:30AM EDT2026-06-1885.570.000.000.00-1840.00%
AMZN261218C001150002024-05-21 2:59PM EDT2026-12-1886.900.000.000.00-160.00%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240524P001150002024-05-15 1:12PM EDT2024-05-240.010.000.000.00-26526950.00%
AMZN240531P001150002024-05-17 12:52PM EDT2024-05-310.010.000.000.00-10020950.00%
AMZN240607P001150002024-05-13 9:30AM EDT2024-06-070.040.000.000.00-5001,00150.00%
AMZN240614P001150002024-05-10 9:30AM EDT2024-06-140.050.000.000.00--450.00%
AMZN240621P001150002024-05-22 2:22PM EDT2024-06-210.030.000.000.00-115,54125.00%
AMZN240719P001150002024-05-21 2:13PM EDT2024-07-190.050.000.000.00-11,60025.00%
AMZN240816P001150002024-05-22 1:06PM EDT2024-08-160.150.000.000.00-4020925.00%
AMZN240920P001150002024-05-22 1:41PM EDT2024-09-200.240.000.000.00-18,06712.50%
AMZN241018P001150002024-05-14 11:03AM EDT2024-10-180.340.000.000.00-611312.50%
AMZN241115P001150002024-05-22 11:20AM EDT2024-11-150.570.000.000.00-1513612.50%
AMZN241220P001150002024-05-21 3:37PM EDT2024-12-200.790.000.000.00-996612.50%
AMZN250117P001150002024-05-21 3:33PM EDT2025-01-171.020.000.000.00-313,54812.50%
AMZN250321P001150002024-05-22 11:09AM EDT2025-03-211.440.000.000.00-145512.50%
AMZN250620P001150002024-05-20 9:53AM EDT2025-06-202.040.000.000.00-103,74912.50%
AMZN250919P001150002024-05-21 1:02PM EDT2025-09-193.050.000.000.00-1182336.25%
AMZN251219P001150002024-05-16 1:19PM EDT2025-12-193.680.000.000.00-39,3676.25%
AMZN260116P001150002024-05-20 12:42PM EDT2026-01-163.800.000.000.00-1322,1636.25%
AMZN260618P001150002024-05-15 9:49AM EDT2026-06-185.400.000.000.00-2816.25%
AMZN261218P001150002024-05-22 10:40AM EDT2026-12-186.450.000.000.00-12576.25%