Canada markets open in 3 hours 46 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.58-0.64 (-0.36%)
At close: 04:00PM EST
176.30 -1.28 (-0.72%)
Pre-Market: 05:44AM EST
In The Money
Show:ListStraddle
Strike:140.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240308C001400002024-03-04 1:16PM EST2024-03-0838.240.000.000.00-100.00%
AMZN240315C001400002024-03-04 3:51PM EST2024-03-1538.000.000.000.00-2200.00%
AMZN240322C001400002024-03-01 12:32PM EST2024-03-2238.260.000.000.00-900.00%
AMZN240328C001400002024-03-04 3:35PM EST2024-03-2838.400.000.000.00-300.00%
AMZN240405C001400002024-02-27 1:17PM EST2024-04-0534.340.000.000.00-300.00%
AMZN240419C001400002024-03-04 2:36PM EST2024-04-1939.550.000.000.00-11100.00%
AMZN240517C001400002024-03-04 3:41PM EST2024-05-1740.520.000.000.00-400.00%
AMZN240621C001400002024-03-04 3:05PM EST2024-06-2141.920.000.000.00-1600.00%
AMZN240719C001400002024-03-04 1:54PM EST2024-07-1942.530.000.000.00-200.00%
AMZN240816C001400002024-03-04 11:57AM EST2024-08-1644.640.000.000.00-100.00%
AMZN240920C001400002024-03-04 12:22PM EST2024-09-2045.400.000.000.00-800.00%
AMZN241018C001400002024-03-04 12:58PM EST2024-10-1846.400.000.000.00-200.00%
AMZN241115C001400002024-03-04 12:09PM EST2024-11-1547.810.000.000.00-400.00%
AMZN241220C001400002024-02-29 11:05AM EST2024-12-2045.520.000.000.00-100.00%
AMZN250117C001400002024-03-04 3:54PM EST2025-01-1749.220.000.000.00-13700.00%
AMZN250321C001400002024-03-01 3:50PM EST2025-03-2151.940.000.000.00-600.00%
AMZN250620C001400002024-03-04 3:15PM EST2025-06-2054.540.000.000.00-2400.00%
AMZN250919C001400002024-03-04 11:01AM EST2025-09-1958.500.000.000.00-400.00%
AMZN251219C001400002024-03-04 3:07PM EST2025-12-1959.590.000.000.00-2200.00%
AMZN260116C001400002024-03-04 1:27PM EST2026-01-1660.280.000.000.00-100.00%
AMZN260618C001400002024-03-04 10:50AM EST2026-06-1865.120.000.000.00-300.00%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240308P001400002024-03-04 10:08AM EST2024-03-080.010.000.000.00-1050.00%
AMZN240315P001400002024-03-04 3:28PM EST2024-03-150.020.000.000.00-119025.00%
AMZN240322P001400002024-03-04 3:58PM EST2024-03-220.050.000.000.00-18025.00%
AMZN240328P001400002024-03-04 11:41AM EST2024-03-280.070.000.000.00-4025.00%
AMZN240405P001400002024-03-04 11:26AM EST2024-04-050.090.000.000.00-8012.50%
AMZN240419P001400002024-03-04 3:56PM EST2024-04-190.190.000.000.00-76012.50%
AMZN240517P001400002024-03-04 3:41PM EST2024-05-170.720.000.000.00-74012.50%
AMZN240621P001400002024-03-04 3:55PM EST2024-06-211.180.000.000.00-172012.50%
AMZN240719P001400002024-03-04 3:49PM EST2024-07-191.530.000.000.00-4206.25%
AMZN240816P001400002024-03-04 11:36AM EST2024-08-162.290.000.000.00-14806.25%
AMZN240920P001400002024-03-04 1:02PM EST2024-09-202.800.000.000.00-10106.25%
AMZN241018P001400002024-03-04 1:09PM EST2024-10-183.200.000.000.00-3706.25%
AMZN241115P001400002024-03-04 11:38AM EST2024-11-154.030.000.000.00-606.25%
AMZN241220P001400002024-03-04 11:22AM EST2024-12-204.500.000.000.00-1806.25%
AMZN250117P001400002024-03-04 2:44PM EST2025-01-174.930.000.000.00-3406.25%
AMZN250321P001400002024-03-01 1:27PM EST2025-03-216.080.000.000.00-406.25%
AMZN250620P001400002024-03-04 11:06AM EST2025-06-207.320.000.000.00-203.13%
AMZN250919P001400002024-03-04 12:25PM EST2025-09-198.800.000.000.00-1103.13%
AMZN251219P001400002024-03-04 9:30AM EST2025-12-199.600.000.000.00-303.13%
AMZN260116P001400002024-03-04 3:55PM EST2026-01-1610.350.000.000.00-1503.13%
AMZN260618P001400002024-03-01 1:55PM EST2026-06-1812.000.000.000.00-403.13%