Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.12+1.14 (+0.90%)
At close: 04:00PM EDT
127.11 -0.01 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:140.00
CallsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN231006C001400002023-09-29 3:55PM EDT2023-10-060.040.030.04-0.01-20.00%1,0488,74335.94%
AMZN231013C001400002023-09-29 3:45PM EDT2023-10-130.160.160.18-0.04-20.00%1,2452,10831.74%
AMZN231020C001400002023-09-29 3:58PM EDT2023-10-200.390.380.410.00-4,53256,92830.93%
AMZN231027C001400002023-09-29 3:58PM EDT2023-10-271.191.151.25+0.18+17.82%4712,39237.45%
AMZN231103C001400002023-09-29 3:50PM EDT2023-11-032.011.871.97+0.19+10.44%33361339.84%
AMZN231117C001400002023-09-29 3:59PM EDT2023-11-172.512.512.57+0.13+5.46%1,90132,61237.66%
AMZN231215C001400002023-09-29 3:53PM EDT2023-12-153.773.653.75+0.32+9.28%1,69313,05735.93%
AMZN240119C001400002023-09-29 3:59PM EDT2024-01-194.984.955.05+0.28+5.96%75531,12834.88%
AMZN240216C001400002023-09-29 3:55PM EDT2024-02-166.756.806.90+0.25+3.85%2455,72837.45%
AMZN240315C001400002023-09-29 3:50PM EDT2024-03-158.007.757.85+0.58+7.82%23613,39437.05%
AMZN240419C001400002023-09-29 3:21PM EDT2024-04-199.058.909.05+0.75+9.04%302,17136.96%
AMZN240621C001400002023-09-29 3:55PM EDT2024-06-2111.3511.3511.55+0.36+3.28%587,31638.14%
AMZN240920C001400002023-09-29 3:46PM EDT2024-09-2014.5614.3514.60+0.53+3.78%242,21739.02%
AMZN250117C001400002023-09-29 3:45PM EDT2025-01-1718.0817.8518.15+0.65+3.73%12210,25439.92%
AMZN250620C001400002023-09-29 11:05AM EDT2025-06-2022.7822.0022.40+1.34+6.25%125,82241.08%
AMZN251219C001400002023-09-29 3:51PM EDT2025-12-1926.7726.1526.70+1.32+5.19%151,83541.91%
AMZN260116C001400002023-09-29 2:23PM EDT2026-01-1626.8026.5027.30+0.80+3.08%3440142.00%
PutsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN231006P001400002023-09-29 1:27PM EDT2023-10-0613.1012.5013.15-0.95-6.76%21114950.98%
AMZN231013P001400002023-09-29 2:49PM EDT2023-10-1313.1112.4513.20-0.59-4.31%2045436.08%
AMZN231020P001400002023-09-29 3:56PM EDT2023-10-2013.1112.5013.30-0.92-6.56%21819,97331.15%
AMZN231027P001400002023-09-29 12:14PM EDT2023-10-2713.0713.0014.25-1.36-9.42%252538.75%
AMZN231103P001400002023-09-29 3:59PM EDT2023-11-0314.1213.9014.30-0.93-6.18%419435.01%
AMZN231117P001400002023-09-29 3:50PM EDT2023-11-1714.0914.3514.75-1.43-9.21%1,01518,94032.83%
AMZN231215P001400002023-09-29 1:25PM EDT2023-12-1515.0515.1015.30-1.09-6.75%336,65229.14%
AMZN240119P001400002023-09-29 3:13PM EDT2024-01-1915.8515.7016.10-0.90-5.37%1213,88627.55%
AMZN240216P001400002023-09-29 3:59PM EDT2024-02-1617.1516.9517.25-2.10-10.91%1083,75428.80%
AMZN240315P001400002023-09-29 12:10PM EDT2024-03-1517.1917.5017.75-0.96-5.29%243,74727.88%
AMZN240419P001400002023-09-29 2:37PM EDT2024-04-1918.4818.0518.30-0.62-3.25%1295226.93%
AMZN240621P001400002023-09-29 9:42AM EDT2024-06-2118.9019.3019.60-1.45-7.13%413,83726.71%
AMZN240920P001400002023-09-28 12:31PM EDT2024-09-2021.4320.5521.000.00-142,52425.96%
AMZN250117P001400002023-09-29 1:16PM EDT2025-01-1722.7522.2522.70-0.60-2.57%116,09625.49%
AMZN250620P001400002023-09-28 9:43AM EDT2025-06-2026.2023.9524.550.00-4583924.97%
AMZN251219P001400002023-09-29 10:24AM EDT2025-12-1925.6525.3026.45-0.65-2.47%3385724.52%
AMZN260116P001400002023-09-29 10:12AM EDT2026-01-1625.7525.3526.40-0.95-3.56%423124.04%