Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
183.15-0.39 (-0.21%)
At close: 04:00PM EDT
183.09 -0.06 (-0.03%)
After hours: 04:08PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240524C001500002024-05-21 2:30PM EDT2024-05-2431.9431.5034.15-1.79-5.31%215151141.26%
AMZN240531C001500002024-05-17 9:54AM EDT2024-05-3135.1232.7533.150.00-545525.00%
AMZN240607C001500002024-05-21 9:34AM EDT2024-06-0731.8032.8533.55-2.39-6.99%1138154.10%
AMZN240614C001500002024-05-21 11:14AM EDT2024-06-1432.0032.9033.55-6.00-15.79%111345.90%
AMZN240621C001500002024-05-21 3:47PM EDT2024-06-2133.5533.4533.80-1.00-2.89%61229,14945.02%
AMZN240628C001500002024-05-21 3:26PM EDT2024-06-2833.5633.4534.05-1.22-3.51%21844.04%
AMZN240719C001500002024-05-21 2:19PM EDT2024-07-1933.7534.2034.65-1.82-5.12%63,21340.69%
AMZN240816C001500002024-05-21 2:32PM EDT2024-08-1635.2535.8036.15-1.71-4.63%1762141.91%
AMZN240920C001500002024-05-21 12:24PM EDT2024-09-2036.8037.2037.70-1.45-3.79%165,25441.52%
AMZN241018C001500002024-05-21 2:01PM EDT2024-10-1837.9038.2538.70-3.18-7.74%1245840.72%
AMZN241115C001500002024-05-20 9:33AM EDT2024-11-1542.9540.0540.350.00-4858842.05%
AMZN241220C001500002024-05-21 2:16PM EDT2024-12-2041.0041.3541.65-1.15-2.73%1291,21841.67%
AMZN250117C001500002024-05-21 2:50PM EDT2025-01-1742.0042.4042.75-1.25-2.89%3919,14941.68%
AMZN250321C001500002024-05-21 12:24PM EDT2025-03-2144.6045.0045.35-2.15-4.60%169742.21%
AMZN250620C001500002024-05-21 1:13PM EDT2025-06-2047.8748.4048.95-1.48-3.00%56,18243.04%
AMZN250919C001500002024-05-21 2:41PM EDT2025-09-1951.3951.6052.15-3.41-6.22%344443.52%
AMZN251219C001500002024-05-20 1:32PM EDT2025-12-1953.5454.7055.15-2.37-4.24%54,75743.95%
AMZN260116C001500002024-05-21 2:26PM EDT2026-01-1654.8155.4055.90-1.84-3.25%37,98143.90%
AMZN260618C001500002024-05-21 1:33PM EDT2026-06-1859.3560.0060.50-1.33-2.19%11,23744.56%
AMZN261218C001500002024-05-21 1:47PM EDT2026-12-1865.0063.6565.90-0.54-0.82%391,14145.62%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240524P001500002024-05-21 11:48AM EDT2024-05-240.010.000.01-0.01-50.00%204,22464.06%
AMZN240531P001500002024-05-21 2:40PM EDT2024-05-310.030.020.030.00-8193,75146.68%
AMZN240607P001500002024-05-21 1:35PM EDT2024-06-070.070.060.07-0.01-12.50%1640940.63%
AMZN240614P001500002024-05-21 9:35AM EDT2024-06-140.110.050.110.00-670136.72%
AMZN240621P001500002024-05-21 3:13PM EDT2024-06-210.130.130.14-0.01-7.14%5029,82633.69%
AMZN240628P001500002024-05-21 10:46AM EDT2024-06-280.200.160.220.00-4014632.91%
AMZN240719P001500002024-05-21 3:13PM EDT2024-07-190.330.340.350.00-43151,14228.88%
AMZN240816P001500002024-05-21 3:29PM EDT2024-08-161.231.171.21+0.09+7.89%413,60331.67%
AMZN240920P001500002024-05-21 12:24PM EDT2024-09-201.821.741.80+0.23+14.47%856,60530.00%
AMZN241018P001500002024-05-21 12:34PM EDT2024-10-182.242.232.28+0.04+1.82%192,34029.16%
AMZN241115P001500002024-05-21 2:03PM EDT2024-11-153.363.253.35+0.26+8.39%6071630.60%
AMZN241220P001500002024-05-21 2:19PM EDT2024-12-204.003.853.95+0.31+8.40%146,99229.78%
AMZN250117P001500002024-05-21 3:41PM EDT2025-01-174.404.354.45+0.20+4.76%4418,88129.35%
AMZN250321P001500002024-05-21 3:44PM EDT2025-03-215.905.805.95+0.25+4.42%414,44829.55%
AMZN250620P001500002024-05-21 11:54AM EDT2025-06-207.955.558.00+0.50+6.71%82,55229.76%
AMZN250919P001500002024-05-20 9:36AM EDT2025-09-198.709.159.400.00-126129.08%
AMZN251219P001500002024-05-21 9:54AM EDT2025-12-1910.8510.7010.95+0.30+2.84%36,88928.93%
AMZN260116P001500002024-05-21 3:25PM EDT2026-01-1611.1510.9511.30+0.26+2.39%313,56028.73%
AMZN260618P001500002024-05-21 9:38AM EDT2026-06-1813.5513.1513.45+0.60+4.63%31,14928.30%
AMZN261218P001500002024-05-21 3:50PM EDT2026-12-1815.3515.0515.60+0.18+1.19%741,60827.72%