Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
183.62-2.51 (-1.35%)
At close: 04:00PM EDT
183.43 -0.19 (-0.11%)
After hours: 05:38PM EDT
In The Money
Show:ListStraddle
Strike:130.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240419C001300002024-04-15 1:26PM EDT2024-04-1953.7653.4054.10-2.29-4.09%455,660135.94%
AMZN240426C001300002024-04-11 3:24PM EDT2024-04-2655.1653.4055.15-4.51-7.56%1016115.09%
AMZN240503C001300002024-04-12 3:59PM EDT2024-05-0354.1253.5054.80-2.53-4.47%3587.70%
AMZN240510C001300002024-04-05 12:59PM EDT2024-05-1057.0053.8055.050.00-1281.59%
AMZN240517C001300002024-04-15 2:45PM EDT2024-05-1755.0254.2556.00-1.35-2.39%4683583.64%
AMZN240524C001300002024-04-11 2:38PM EDT2024-05-2460.6554.3056.700.00--180.49%
AMZN240621C001300002024-04-15 3:05PM EDT2024-06-2155.5955.2055.85-1.86-3.24%607,74661.94%
AMZN240719C001300002024-04-15 10:42AM EDT2024-07-1959.9755.8556.50-0.33-0.55%1498656.60%
AMZN240816C001300002024-04-11 11:44AM EDT2024-08-1660.6056.8557.500.00-311255.13%
AMZN240920C001300002024-04-12 3:19PM EDT2024-09-2059.7557.0558.500.00-475,55351.27%
AMZN241018C001300002024-04-10 9:49AM EDT2024-10-1859.1058.6059.600.00-211552.17%
AMZN241115C001300002024-04-09 11:58AM EDT2024-11-1561.6059.5060.500.00-15751.55%
AMZN241220C001300002024-04-15 1:40PM EDT2024-12-2060.9660.5561.80-2.04-3.24%433751.16%
AMZN250117C001300002024-04-15 3:22PM EDT2025-01-1762.4061.7062.45-1.98-3.08%1015,25450.87%
AMZN250321C001300002024-04-10 3:10PM EDT2025-03-2165.3463.3564.450.00-110650.08%
AMZN250620C001300002024-04-15 2:38PM EDT2025-06-2067.1266.3566.90-0.93-1.37%22,69650.28%
AMZN250919C001300002024-04-15 12:06PM EDT2025-09-1971.9068.9569.45+0.58+0.81%412850.02%
AMZN251219C001300002024-04-15 2:56PM EDT2025-12-1971.9571.4572.00-1.54-2.10%31,61350.06%
AMZN260116C001300002024-04-15 12:36PM EDT2026-01-1674.4072.0572.60+0.40+0.54%102,58649.85%
AMZN260618C001300002024-04-15 3:31PM EDT2026-06-1876.4875.8076.60-1.79-2.29%1029250.07%
AMZN261218C001300002024-04-15 1:48PM EDT2026-12-1879.6578.2081.85-5.20-6.13%814551.34%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240419P001300002024-04-12 3:54PM EDT2024-04-190.010.000.010.00-1,99814,61096.88%
AMZN240426P001300002024-04-15 1:57PM EDT2024-04-260.040.000.09-0.01-20.00%152776.56%
AMZN240503P001300002024-04-12 3:00PM EDT2024-05-030.100.080.12+0.01+11.11%211967.19%
AMZN240510P001300002024-04-15 12:37PM EDT2024-05-100.110.110.150.00-101759.57%
AMZN240517P001300002024-04-15 3:52PM EDT2024-05-170.180.180.20-0.01-5.26%347,39155.91%
AMZN240524P001300002024-04-10 3:46PM EDT2024-05-240.270.180.280.00--1152.34%
AMZN240621P001300002024-04-15 2:38PM EDT2024-06-210.420.420.45+0.03+7.69%4113,92544.97%
AMZN240719P001300002024-04-15 2:16PM EDT2024-07-190.610.600.63+0.09+17.31%66,71440.38%
AMZN240816P001300002024-04-12 3:52PM EDT2024-08-161.061.051.09+0.09+9.28%179539.94%
AMZN240920P001300002024-04-15 3:37PM EDT2024-09-201.331.301.36+0.04+3.10%2413,58237.18%
AMZN241018P001300002024-04-12 11:41AM EDT2024-10-181.461.601.660.00-314036.04%
AMZN241115P001300002024-04-11 3:50PM EDT2024-11-151.772.212.290.00-11,14436.67%
AMZN241220P001300002024-04-15 12:07PM EDT2024-12-202.372.612.71-0.06-2.47%3763435.71%
AMZN250117P001300002024-04-15 1:35PM EDT2025-01-173.002.983.05+0.19+6.76%10925,43235.10%
AMZN250321P001300002024-04-12 10:12AM EDT2025-03-213.503.853.950.00-11,00334.44%
AMZN250620P001300002024-04-15 1:35PM EDT2025-06-204.954.905.15+0.30+6.45%15,42833.56%
AMZN250919P001300002024-03-25 9:36AM EDT2025-09-196.656.006.200.00-7683632.71%
AMZN251219P001300002024-04-15 2:26PM EDT2025-12-197.207.157.30+0.34+4.96%63,90132.21%
AMZN260116P001300002024-04-15 10:33AM EDT2026-01-166.857.357.60-0.40-5.52%204,27132.03%
AMZN260618P001300002024-04-15 1:10PM EDT2026-06-188.708.959.20+0.05+0.58%21,44531.23%
AMZN261218P001300002024-04-15 12:38PM EDT2026-12-1810.059.1010.90+0.05+0.50%11030.41%