Canada markets open in 21 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.73+0.99 (+0.67%)
At close: 04:00PM EST
147.15 -0.58 (-0.39%)
Pre-Market: 09:09AM EST
In The Money
Show:ListStraddle
Strike:150.00
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN231201C001500002023-11-27 3:59PM EST2023-12-011.070.000.000.00-66,33526,7493.13%
AMZN231208C001500002023-11-27 3:59PM EST2023-12-081.800.000.000.00-17,0218,8683.13%
AMZN231215C001500002023-11-27 3:59PM EST2023-12-152.490.000.000.00-18,52947,4911.56%
AMZN231222C001500002023-11-27 3:58PM EST2023-12-223.000.000.000.00-1,3674,2591.56%
AMZN231229C001500002023-11-27 3:58PM EST2023-12-293.490.000.000.00-2,17712,3941.56%
AMZN240105C001500002023-11-27 3:59PM EST2024-01-054.020.000.000.00-6486131.56%
AMZN240119C001500002023-11-27 3:59PM EST2024-01-195.050.000.000.00-5,90863,1630.78%
AMZN240216C001500002023-11-27 3:57PM EST2024-02-168.400.000.000.00-4,20232,5700.78%
AMZN240315C001500002023-11-27 3:54PM EST2024-03-159.850.000.000.00-1,39220,4410.78%
AMZN240419C001500002023-11-27 3:31PM EST2024-04-1911.880.000.000.00-4096,5500.78%
AMZN240621C001500002023-11-27 3:59PM EST2024-06-2115.090.000.000.00-1,00814,5140.39%
AMZN240719C001500002023-11-27 3:53PM EST2024-07-1916.250.000.000.00-932110.39%
AMZN240920C001500002023-11-27 3:53PM EST2024-09-2019.100.000.000.00-3205,2230.39%
AMZN250117C001500002023-11-27 3:59PM EST2025-01-1723.520.000.000.00-1,17518,1010.39%
AMZN250620C001500002023-11-27 1:17PM EST2025-06-2029.450.000.000.00-125,2470.39%
AMZN250919C001500002023-11-27 3:31PM EST2025-09-1931.750.000.000.00-5460.39%
AMZN251219C001500002023-11-27 3:59PM EST2025-12-1933.700.000.000.00-285,0530.39%
AMZN260116C001500002023-11-27 3:41PM EST2026-01-1634.700.000.000.00-1761,1400.20%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN231201P001500002023-11-27 3:59PM EST2023-12-013.150.000.000.00-5,9265,8400.00%
AMZN231208P001500002023-11-27 3:58PM EST2023-12-083.800.000.000.00-8876040.00%
AMZN231215P001500002023-11-27 3:59PM EST2023-12-154.250.000.000.00-1,7044,7720.00%
AMZN231222P001500002023-11-27 3:51PM EST2023-12-224.510.000.000.00-5095260.00%
AMZN231229P001500002023-11-27 3:57PM EST2023-12-295.050.000.000.00-1062070.00%
AMZN240105P001500002023-11-27 3:56PM EST2024-01-055.330.000.000.00-2,0712,0110.00%
AMZN240119P001500002023-11-27 3:56PM EST2024-01-196.050.000.000.00-6163,0920.00%
AMZN240216P001500002023-11-27 3:47PM EST2024-02-168.550.000.000.00-1,5875,0210.00%
AMZN240315P001500002023-11-27 2:30PM EST2024-03-159.290.000.000.00-1814,8370.00%
AMZN240419P001500002023-11-27 2:29PM EST2024-04-1910.350.000.000.00-2412,0770.00%
AMZN240621P001500002023-11-27 3:58PM EST2024-06-2112.820.000.000.00-2264,8340.00%
AMZN240719P001500002023-11-27 3:49PM EST2024-07-1913.150.000.000.00-182860.00%
AMZN240920P001500002023-11-27 12:42PM EST2024-09-2014.570.000.000.00-527640.00%
AMZN250117P001500002023-11-27 12:18PM EST2025-01-1716.850.000.000.00-535,0070.00%
AMZN250620P001500002023-11-27 2:39PM EST2025-06-2019.650.000.000.00-71,5730.00%
AMZN250919P001500002023-11-20 3:28PM EST2025-09-1921.650.000.000.00-27280.00%
AMZN251219P001500002023-11-27 3:02PM EST2025-12-1922.200.000.000.00-65,1240.00%
AMZN260116P001500002023-11-27 3:26PM EST2026-01-1622.500.000.000.00-393080.00%