Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
98.13-0.58 (-0.59%)
At close: 04:00PM EDT
98.44 +0.31 (+0.32%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:155.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230421C001550002023-03-24 11:08AM EDT2023-04-210.010.000.02-0.01-50.00%62,42156.25%
AMZN230519C001550002023-03-24 12:17PM EDT2023-05-190.040.030.04-0.01-20.00%1,01311,39946.09%
AMZN230616C001550002023-03-24 12:17PM EDT2023-06-160.120.100.12-0.01-7.69%46,31543.07%
AMZN230721C001550002023-03-24 3:27PM EDT2023-07-210.210.190.22-0.02-8.70%51,60439.55%
AMZN230915C001550002023-03-23 9:40AM EDT2023-09-150.570.490.530.00-563,36137.89%
AMZN231020C001550002023-03-23 2:36PM EDT2023-10-200.710.690.74-0.06-7.79%113836.94%
AMZN240119C001550002023-03-24 1:07PM EDT2024-01-191.461.461.54-0.06-3.95%2310,75736.41%
AMZN240315C001550002023-03-23 10:42AM EDT2024-03-152.112.092.27-0.29-12.08%114737.04%
AMZN240621C001550002023-03-23 1:59PM EDT2024-06-213.503.203.400.00-21,70736.98%
AMZN240920C001550002023-03-23 1:35PM EDT2024-09-204.904.304.500.00-1434037.03%
AMZN250117C001550002023-03-23 2:45PM EDT2025-01-175.955.756.100.00-42,36737.46%
AMZN250620C001550002023-03-21 11:33AM EDT2025-06-208.157.658.300.00-1538.20%
AMZN251219C001550002023-03-23 3:54PM EDT2025-12-1910.309.5510.700.00-43938.65%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230421P001550002023-03-24 3:33PM EDT2023-04-2156.9056.5557.10-0.15-0.26%51082.13%
AMZN230519P001550002023-02-07 12:22PM EDT2023-05-1955.5559.0560.050.00--098.10%
AMZN230616P001550002023-03-22 9:34AM EDT2023-06-1654.9056.5557.150.00-1049.02%
AMZN230721P001550002023-03-06 10:37AM EDT2023-07-2159.6056.5057.200.00-1042.33%
AMZN230915P001550002023-02-02 11:30AM EDT2023-09-1544.8659.2061.000.00-230058.73%
AMZN240119P001550002023-03-24 3:54PM EDT2024-01-1957.4556.6057.30+0.65+1.14%70060127.95%
AMZN240315P001550002023-02-06 3:53PM EDT2024-03-1552.6260.3561.800.00--047.33%
AMZN240621P001550002023-02-17 4:29PM EDT2024-06-2158.3355.0557.300.00-2022.78%
AMZN250117P001550002023-03-20 12:54PM EDT2025-01-1759.0255.8558.450.00-3424.76%
AMZN250620P001550002023-02-22 12:59PM EDT2025-06-2058.8056.5059.350.00--025.17%
AMZN251219P001550002023-02-28 2:40PM EDT2025-12-1960.5056.2059.950.00-2024.28%