Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.59-2.95 (-1.64%)
At close: 04:00PM EDT
172.19 -4.40 (-2.49%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:155.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240426C001550002024-04-24 10:01AM EDT2024-04-2621.7720.6022.00-3.04-12.25%17123116.70%
AMZN240503C001550002024-04-24 3:58PM EDT2024-05-0322.8522.2023.45-2.64-10.36%291,05873.54%
AMZN240510C001550002024-04-23 1:14PM EDT2024-05-1023.7022.2023.25-1.15-4.63%143553.74%
AMZN240517C001550002024-04-24 3:59PM EDT2024-05-1723.5023.5023.70-2.70-10.31%292,82454.05%
AMZN240524C001550002024-04-24 1:08PM EDT2024-05-2424.1023.3024.10+1.90+8.56%191251.37%
AMZN240531C001550002024-04-24 10:06AM EDT2024-05-3126.0024.1024.90+0.68+2.69%11051.69%
AMZN240621C001550002024-04-24 3:04PM EDT2024-06-2125.1324.8025.75-2.82-10.09%3468,27345.58%
AMZN240719C001550002024-04-24 3:54PM EDT2024-07-1926.7526.6026.85-0.38-1.40%331,28441.77%
AMZN240816C001550002024-04-23 3:28PM EDT2024-08-1631.2828.6028.900.00-2845142.94%
AMZN240920C001550002024-04-24 2:00PM EDT2024-09-2031.0529.7030.50+1.88+6.44%104,65241.93%
AMZN241018C001550002024-04-23 11:32AM EDT2024-10-1832.0531.3531.65-0.95-2.88%2514241.28%
AMZN241115C001550002024-04-23 1:37PM EDT2024-11-1535.1033.3034.000.00-116243.62%
AMZN241220C001550002024-04-24 12:14PM EDT2024-12-2034.7534.3035.05+0.95+2.81%31,63142.46%
AMZN250117C001550002024-04-24 3:37PM EDT2025-01-1736.2535.7036.05-2.05-5.35%66,73542.10%
AMZN250321C001550002024-04-24 3:45PM EDT2025-03-2139.0538.3038.85-1.12-2.79%252242.69%
AMZN250620C001550002024-04-23 2:29PM EDT2025-06-2044.6541.0543.350.00-821,50744.60%
AMZN250919C001550002024-04-22 12:54PM EDT2025-09-1945.0044.8047.300.00-139945.83%
AMZN251219C001550002024-04-24 2:12PM EDT2025-12-1948.8247.2049.70+0.87+1.81%491945.26%
AMZN260116C001550002024-04-24 3:07PM EDT2026-01-1649.0547.3551.00-2.60-5.03%21,24945.85%
AMZN260618C001550002024-04-24 12:35PM EDT2026-06-1853.9851.9055.75+0.68+1.28%73,27946.41%
AMZN261218C001550002024-04-24 2:55PM EDT2026-12-1858.2057.6059.85-1.80-3.00%89945.93%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240426P001550002024-04-24 3:22PM EDT2024-04-260.020.010.020.00-484,91769.53%
AMZN240503P001550002024-04-24 3:59PM EDT2024-05-030.790.780.81+0.22+38.60%5162,07964.80%
AMZN240510P001550002024-04-24 3:35PM EDT2024-05-101.031.051.10+0.25+32.05%4037952.88%
AMZN240517P001550002024-04-24 3:59PM EDT2024-05-171.361.341.39+0.32+30.77%76215,37047.73%
AMZN240524P001550002024-04-24 3:41PM EDT2024-05-241.551.531.60+0.36+30.25%16534243.75%
AMZN240531P001550002024-04-24 3:58PM EDT2024-05-311.691.671.82+0.34+25.19%1043,94841.16%
AMZN240621P001550002024-04-24 3:40PM EDT2024-06-212.242.242.31+0.31+16.06%1,1106,27735.82%
AMZN240719P001550002024-04-24 3:59PM EDT2024-07-193.002.963.05+0.42+16.28%1804,15732.78%
AMZN240816P001550002024-04-24 3:59PM EDT2024-08-164.354.354.50+0.35+8.75%3551,97233.71%
AMZN240920P001550002024-04-24 2:56PM EDT2024-09-205.255.105.30+0.70+15.38%2196,55231.87%
AMZN241018P001550002024-04-24 1:36PM EDT2024-10-185.755.705.85+0.20+3.60%29893630.70%
AMZN241115P001550002024-04-24 3:52PM EDT2024-11-157.006.957.20-0.10-1.41%2382631.78%
AMZN241220P001550002024-04-24 3:11PM EDT2024-12-207.757.657.85+0.25+3.33%111,90930.78%
AMZN250117P001550002024-04-24 2:38PM EDT2025-01-178.298.208.35+0.64+8.37%1865,55630.15%
AMZN250321P001550002024-04-24 2:33PM EDT2025-03-219.709.659.85+0.50+5.43%1,0001,98329.83%
AMZN250620P001550002024-04-24 10:06AM EDT2025-06-2011.2011.4511.70-0.40-3.45%301,38829.32%
AMZN250919P001550002024-04-19 2:46PM EDT2025-09-1914.3612.9013.250.00-176928.77%
AMZN251219P001550002024-04-23 12:16PM EDT2025-12-1914.4414.4014.85+0.19+1.33%563728.57%
AMZN260116P001550002024-04-23 9:50AM EDT2026-01-1615.3014.7515.050.00-52,25528.18%
AMZN260618P001550002024-04-23 11:04AM EDT2026-06-1817.1416.6517.300.00-502,37427.79%
AMZN261218P001550002024-04-23 2:21PM EDT2026-12-1818.1017.7520.100.00-313427.82%