Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
125.980.00 (0.00%)
At close: 04:00PM EDT
126.27 +0.29 (+0.23%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:155.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230929C001550002023-09-28 12:25PM EDT2023-09-290.010.000.010.00-233,768137.50%
AMZN231006C001550002023-09-28 11:23AM EDT2023-10-060.010.000.010.00-191,35451.56%
AMZN231013C001550002023-09-28 2:53PM EDT2023-10-130.030.020.03+0.01+50.00%361,26942.19%
AMZN231020C001550002023-09-28 3:49PM EDT2023-10-200.050.050.060.00-53130,82538.09%
AMZN231027C001550002023-09-28 2:58PM EDT2023-10-270.130.140.18-0.08-38.10%886639.16%
AMZN231103C001550002023-09-28 3:09PM EDT2023-11-030.350.340.38-0.04-10.26%4631340.41%
AMZN231117C001550002023-09-28 3:43PM EDT2023-11-170.550.530.56-0.08-12.70%35517,26337.26%
AMZN231215C001550002023-09-28 3:58PM EDT2023-12-151.020.971.03-0.07-6.42%1258,72034.64%
AMZN240119C001550002023-09-28 2:56PM EDT2024-01-191.611.631.67-0.22-12.02%28517,09233.07%
AMZN240216C001550002023-09-28 3:40PM EDT2024-02-162.802.802.85-0.12-4.11%264,94835.41%
AMZN240315C001550002023-09-28 3:49PM EDT2024-03-153.453.453.55-0.26-7.01%794,22335.14%
AMZN240419C001550002023-09-28 1:14PM EDT2024-04-194.354.304.40+0.09+2.11%1232,11434.88%
AMZN240621C001550002023-09-28 10:50AM EDT2024-06-215.976.306.40-0.46-7.15%25,14436.02%
AMZN240920C001550002023-09-28 2:53PM EDT2024-09-208.708.859.00-0.50-5.43%41,38236.89%
AMZN250117C001550002023-09-28 3:42PM EDT2025-01-1712.0512.0512.25-0.55-4.37%332,44637.92%
AMZN250620C001550002023-09-28 3:34PM EDT2025-06-2016.1216.0016.25+0.57+3.67%21,26739.14%
AMZN251219C001550002023-09-28 9:41AM EDT2025-12-1918.8119.9520.40-0.80-4.08%756240.04%
AMZN260116C001550002023-09-28 3:43PM EDT2026-01-1620.7020.5020.95-0.20-0.96%510740.09%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230929P001550002023-09-22 3:03PM EDT2023-09-2925.9028.8029.250.00-1500137.50%
AMZN231006P001550002023-09-27 3:23PM EDT2023-10-0628.6328.6529.350.00-255083.30%
AMZN231013P001550002023-09-28 10:31AM EDT2023-10-1331.3628.6529.40+6.59+26.60%1262.60%
AMZN231020P001550002023-09-28 3:27PM EDT2023-10-2028.7028.3529.65-0.65-2.21%7657.74%
AMZN231027P001550002023-09-22 1:05PM EDT2023-10-2724.3727.8530.200.00-14458.98%
AMZN231103P001550002023-09-27 2:47PM EDT2023-11-0328.3628.1030.450.00-320055.93%
AMZN231117P001550002023-09-28 3:45PM EDT2023-11-1728.9028.6030.05+0.30+1.05%459243.31%
AMZN231215P001550002023-09-28 11:18AM EDT2023-12-1530.1528.1030.00+1.66+5.83%11,80434.23%
AMZN240119P001550002023-09-27 2:34PM EDT2024-01-1929.6129.0029.550.00-62,27624.54%
AMZN240216P001550002023-09-27 3:08PM EDT2024-02-1629.2029.2530.400.00-2419028.00%
AMZN240315P001550002023-09-26 10:26AM EDT2024-03-1528.9029.8030.150.00-221124.18%
AMZN240419P001550002023-09-27 9:48AM EDT2024-04-1929.4030.1030.400.00-1810423.29%
AMZN240621P001550002023-09-27 1:27PM EDT2024-06-2132.6530.6031.20+0.55+1.71%1181623.47%
AMZN240920P001550002023-09-27 12:36PM EDT2024-09-2033.5531.5532.40+0.55+1.67%1121523.73%
AMZN250117P001550002023-09-22 2:52PM EDT2025-01-1730.9032.9033.700.00-2053723.46%
AMZN250620P001550002023-09-26 10:54AM EDT2025-06-2033.8034.3034.850.00-19422.48%
AMZN251219P001550002023-09-27 10:07AM EDT2025-12-1936.2335.6036.200.00-189921.87%
AMZN260116P001550002023-09-22 12:06PM EDT2026-01-1633.1735.7036.450.00-132121.86%