Canada markets open in 2 hours 18 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
97.24-0.80 (-0.82%)
At close: 04:00PM EDT
97.98 +0.74 (+0.76%)
Pre-Market: 07:11AM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230331C001500002023-03-28 9:31AM EDT2023-03-310.010.000.000.00-989250.00%
AMZN230421C001500002023-03-28 3:24PM EDT2023-04-210.010.000.000.00-17614,14625.00%
AMZN230519C001500002023-03-28 3:40PM EDT2023-05-190.060.000.000.00-1,0063,45325.00%
AMZN230616C001500002023-03-28 2:47PM EDT2023-06-160.120.000.000.00-162025.00%
AMZN230721C001500002023-03-28 3:57PM EDT2023-07-210.190.000.000.00-1854,48712.50%
AMZN230818C001500002023-03-28 9:52AM EDT2023-08-180.440.000.000.00-233012.50%
AMZN230915C001500002023-03-28 3:13PM EDT2023-09-150.540.000.000.00-184,60912.50%
AMZN231020C001500002023-03-28 2:09PM EDT2023-10-200.760.000.000.00-661312.50%
AMZN240119C001500002023-03-28 3:41PM EDT2024-01-191.620.000.000.00-18036,02712.50%
AMZN240315C001500002023-03-28 3:40PM EDT2024-03-152.350.000.000.00-5566112.50%
AMZN240621C001500002023-03-28 2:11PM EDT2024-06-213.500.000.000.00-1197,5396.25%
AMZN240920C001500002023-03-28 10:01AM EDT2024-09-205.000.000.000.00-14806.25%
AMZN250117C001500002023-03-28 3:36PM EDT2025-01-176.250.000.000.00-3528,7516.25%
AMZN250620C001500002023-03-28 2:08PM EDT2025-06-208.300.000.000.00-129596.25%
AMZN251219C001500002023-03-28 3:56PM EDT2025-12-1910.930.000.000.00-332,9336.25%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230331P001500002023-03-01 4:21PM EDT2023-03-3157.990.000.000.00-200.00%
AMZN230406P001500002023-03-24 12:11PM EDT2023-04-0652.800.000.000.00-1800.00%
AMZN230421P001500002023-03-23 2:35PM EDT2023-04-2151.250.000.000.00-100.00%
AMZN230519P001500002023-03-27 9:47AM EDT2023-05-1951.050.000.000.00-300.00%
AMZN230616P001500002023-03-28 3:51PM EDT2023-06-1652.700.000.000.00-3,5002,4370.00%
AMZN230721P001500002023-03-27 10:14AM EDT2023-07-2151.000.000.000.00-110.00%
AMZN230818P001500002023-03-27 10:16AM EDT2023-08-1850.880.000.000.00-10220.00%
AMZN230915P001500002023-03-24 3:54PM EDT2023-09-1552.200.000.000.00-2562410.00%
AMZN231020P001500002023-03-10 2:42PM EDT2023-10-2059.040.000.000.00-1000.00%
AMZN240119P001500002023-03-27 11:20AM EDT2024-01-1952.000.000.000.00-100.00%
AMZN240315P001500002023-03-03 12:18PM EDT2024-03-1555.820.000.000.00-2500.00%
AMZN240621P001500002023-03-16 12:33PM EDT2024-06-2150.400.000.000.00-110.00%
AMZN240920P001500002023-03-17 10:21AM EDT2024-09-2051.400.000.000.00-110.00%
AMZN250117P001500002023-03-27 11:20AM EDT2025-01-1752.100.000.000.00-1450.00%
AMZN250620P001500002023-03-13 9:42AM EDT2025-06-2061.650.000.000.00-1560.00%
AMZN251219P001500002023-03-14 10:58AM EDT2025-12-1956.300.000.000.00-1210.00%