Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
129.12-0.21 (-0.16%)
At close: 04:00PM EDT
129.30 +0.18 (+0.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:130.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230929C001300002023-09-22 3:59PM EDT2023-09-291.751.741.78-0.45-20.45%16,3472,50733.08%
AMZN231006C001300002023-09-22 3:59PM EDT2023-10-062.702.642.72-0.35-11.48%3,9151,29532.20%
AMZN231013C001300002023-09-22 3:57PM EDT2023-10-133.453.353.50-0.30-8.00%30953932.45%
AMZN231020C001300002023-09-22 3:59PM EDT2023-10-204.104.004.10-0.30-6.82%3,66329,89432.20%
AMZN231027C001300002023-09-22 3:59PM EDT2023-10-275.455.255.45-0.15-2.68%24325937.29%
AMZN231117C001300002023-09-22 3:58PM EDT2023-11-177.417.307.45-0.25-3.26%1,20712,69739.32%
AMZN231215C001300002023-09-22 3:57PM EDT2023-12-158.708.708.80-0.36-3.97%1,6389,43837.51%
AMZN240119C001300002023-09-22 3:58PM EDT2024-01-1910.2310.2510.30-0.37-3.49%55822,93336.59%
AMZN240216C001300002023-09-22 3:54PM EDT2024-02-1612.1012.1012.25-0.40-3.20%2542,98038.90%
AMZN240315C001300002023-09-22 3:42PM EDT2024-03-1513.5013.1013.35-0.15-1.10%645,16138.74%
AMZN240419C001300002023-09-22 3:52PM EDT2024-04-1914.4314.4014.60-0.57-3.80%561,65038.57%
AMZN240621C001300002023-09-22 3:57PM EDT2024-06-2117.0016.9517.15-0.55-3.13%2717,78839.60%
AMZN240920C001300002023-09-22 3:48PM EDT2024-09-2020.0019.9520.25-0.44-2.15%1924,85340.39%
AMZN250117C001300002023-09-22 3:58PM EDT2025-01-1723.7023.6023.80-0.36-1.50%6820,85341.17%
AMZN250620C001300002023-09-22 3:03PM EDT2025-06-2028.0827.7028.00-0.30-1.06%32,03542.21%
AMZN251219C001300002023-09-22 3:04PM EDT2025-12-1932.1331.8532.40-0.33-1.02%141,95643.16%
AMZN260116C001300002023-09-22 3:51PM EDT2026-01-1632.4032.0532.80-0.52-1.58%781,45642.98%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230929P001300002023-09-22 3:59PM EDT2023-09-292.512.532.59-0.17-6.34%10,2624,03132.01%
AMZN231006P001300002023-09-22 3:59PM EDT2023-10-063.303.253.40-0.10-2.94%1,0651,69130.13%
AMZN231013P001300002023-09-22 3:54PM EDT2023-10-133.853.904.05-0.12-3.02%28580229.71%
AMZN231020P001300002023-09-22 3:59PM EDT2023-10-204.404.404.500.00-1,34129,94528.78%
AMZN231027P001300002023-09-22 3:57PM EDT2023-10-275.555.455.70+0.05+0.91%21967733.29%
AMZN231117P001300002023-09-22 3:59PM EDT2023-11-177.257.207.30+0.10+1.40%2,42232,24834.18%
AMZN231215P001300002023-09-22 3:53PM EDT2023-12-158.108.058.15+0.05+0.62%6247,91531.29%
AMZN240119P001300002023-09-22 3:44PM EDT2024-01-198.858.959.05-0.05-0.56%45723,26229.32%
AMZN240216P001300002023-09-22 3:49PM EDT2024-02-1610.1510.2010.350.00-3973,89530.35%
AMZN240315P001300002023-09-22 3:42PM EDT2024-03-1510.6010.8011.00-0.26-2.39%2096,42929.63%
AMZN240419P001300002023-09-22 1:32PM EDT2024-04-1911.1011.4011.55-0.35-3.06%1702,26728.46%
AMZN240621P001300002023-09-22 2:45PM EDT2024-06-2113.0012.8513.00+0.25+1.96%22012,85128.22%
AMZN240920P001300002023-09-22 3:40PM EDT2024-09-2014.1014.3014.55-0.33-2.29%1,0414,79527.47%
AMZN250117P001300002023-09-22 2:52PM EDT2025-01-1716.1516.0016.25+0.10+0.62%2216,38726.73%
AMZN250620P001300002023-09-22 11:14AM EDT2025-06-2017.2317.7018.25-0.77-4.28%401,52626.25%
AMZN251219P001300002023-09-22 2:51PM EDT2025-12-1920.0019.6020.15+0.15+0.76%4193425.65%
AMZN260116P001300002023-09-22 3:27PM EDT2026-01-1619.6519.7020.20-0.35-1.75%642625.28%