Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
103.29+1.29 (+1.26%)
At close: 04:00PM EDT
103.30 +0.01 (+0.01%)
After hours: 05:21PM EDT
In The Money
Show:ListStraddle
Strike:130.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230331C001300002023-03-22 2:20PM EDT2023-03-310.020.000.010.00-37756150.00%
AMZN230406C001300002023-03-30 10:35AM EDT2023-04-060.010.000.010.00-10133956.25%
AMZN230414C001300002023-03-31 3:19PM EDT2023-04-140.020.000.010.00-12,07242.19%
AMZN230421C001300002023-03-31 3:42PM EDT2023-04-210.030.020.04+0.01+50.00%13227,82040.43%
AMZN230428C001300002023-03-31 2:11PM EDT2023-04-280.140.120.14+0.03+27.27%4,06980842.19%
AMZN230505C001300002023-03-31 3:47PM EDT2023-05-050.200.180.20+0.01+5.26%13211940.28%
AMZN230519C001300002023-03-31 3:52PM EDT2023-05-190.310.310.330.00-3028,72237.60%
AMZN230616C001300002023-03-31 3:55PM EDT2023-06-160.650.640.680.00-1,32928,72935.33%
AMZN230721C001300002023-03-31 3:55PM EDT2023-07-211.161.161.20+0.03+2.65%23711,44934.11%
AMZN230818C001300002023-03-31 3:59PM EDT2023-08-182.082.022.09+0.13+6.67%18185736.29%
AMZN230915C001300002023-03-31 3:58PM EDT2023-09-152.602.562.66+0.20+8.33%1316,12236.09%
AMZN231020C001300002023-03-31 3:58PM EDT2023-10-203.303.253.35+0.20+6.45%548,05435.85%
AMZN240119C001300002023-03-31 3:58PM EDT2024-01-195.435.305.45+0.28+5.44%13019,20336.70%
AMZN240315C001300002023-03-31 3:44PM EDT2024-03-156.746.706.90+0.36+5.64%42,32037.68%
AMZN240621C001300002023-03-31 3:54PM EDT2024-06-218.808.809.00+0.27+3.17%176,85938.26%
AMZN240920C001300002023-03-31 3:58PM EDT2024-09-2010.8010.6010.95+0.75+7.46%192,68238.94%
AMZN250117C001300002023-03-31 3:30PM EDT2025-01-1712.9312.7513.15+0.73+5.98%174,79939.31%
AMZN250620C001300002023-03-31 1:39PM EDT2025-06-2015.7515.3016.00+0.31+2.01%81,43940.06%
AMZN251219C001300002023-03-31 2:59PM EDT2025-12-1918.2518.1518.95-0.05-0.27%125140.55%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230331P001300002023-03-27 3:37PM EDT2023-03-3131.8125.3528.450.00-100239.45%
AMZN230406P001300002023-03-03 10:36AM EDT2023-04-0637.0526.4527.000.00-4064.06%
AMZN230421P001300002023-03-30 9:37AM EDT2023-04-2127.3526.2527.20-1.55-5.36%3261.67%
AMZN230428P001300002023-03-16 11:10AM EDT2023-04-2830.3926.1027.350.00--057.13%
AMZN230519P001300002023-03-29 3:06PM EDT2023-05-1930.0026.1527.300.00-631642.68%
AMZN230616P001300002023-03-31 3:42PM EDT2023-06-1627.0226.1527.45-1.03-3.67%13,37236.11%
AMZN230721P001300002023-03-31 9:41AM EDT2023-07-2127.6226.2027.75-0.38-1.36%66232.79%
AMZN230818P001300002023-03-16 3:14PM EDT2023-08-1830.3726.8527.800.00-405029.75%
AMZN230915P001300002023-03-31 1:31PM EDT2023-09-1527.7026.8028.10-0.30-1.07%133,65529.15%
AMZN231020P001300002023-03-24 2:06PM EDT2023-10-2033.0626.7528.050.00-141,46326.25%
AMZN240119P001300002023-03-30 10:06AM EDT2024-01-1930.1528.3029.050.00-1011,08326.13%
AMZN240315P001300002023-03-22 9:30AM EDT2024-03-1531.6428.9529.500.00-11,21125.53%
AMZN240621P001300002023-03-29 1:47PM EDT2024-06-2132.8729.7030.550.00-407,42225.57%
AMZN240920P001300002023-03-15 12:26PM EDT2024-09-2038.4030.2031.300.00-4251925.15%
AMZN250117P001300002023-03-31 11:44AM EDT2025-01-1732.0031.4032.45-1.35-4.05%104,28725.20%
AMZN250620P001300002023-03-06 4:59PM EDT2025-06-2038.1032.2534.250.00-83892525.94%
AMZN251219P001300002023-03-30 1:53PM EDT2025-12-1935.3533.6034.500.00-630823.85%