Canada markets open in 3 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
179.22-2.06 (-1.14%)
At close: 04:00PM EDT
178.05 -1.17 (-0.65%)
Pre-Market: 06:12AM EDT
In The Money
Show:ListStraddle
Strike:160.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240419C001600002024-04-18 3:53PM EDT2024-04-1919.250.000.000.00-85600.00%
AMZN240426C001600002024-04-18 3:55PM EDT2024-04-2619.500.000.000.00-5700.00%
AMZN240503C001600002024-04-18 12:58PM EDT2024-05-0322.400.000.000.00-8300.00%
AMZN240510C001600002024-04-18 1:46PM EDT2024-05-1021.500.000.000.00-100.00%
AMZN240517C001600002024-04-18 3:57PM EDT2024-05-1721.790.000.000.00-26400.00%
AMZN240524C001600002024-04-18 2:05PM EDT2024-05-2422.000.000.000.00-1000.00%
AMZN240531C001600002024-04-18 2:13PM EDT2024-05-3122.400.000.000.00-1400.00%
AMZN240621C001600002024-04-18 3:50PM EDT2024-06-2124.230.000.000.00-8300.00%
AMZN240719C001600002024-04-18 2:05PM EDT2024-07-1925.200.000.000.00-5900.00%
AMZN240816C001600002024-04-18 2:53PM EDT2024-08-1627.290.000.000.00-2200.00%
AMZN240920C001600002024-04-18 3:57PM EDT2024-09-2029.120.000.000.00-5600.00%
AMZN241018C001600002024-04-18 10:24AM EDT2024-10-1831.720.000.000.00-200.00%
AMZN241115C001600002024-04-18 1:15PM EDT2024-11-1532.870.000.000.00-900.00%
AMZN241220C001600002024-04-18 1:00PM EDT2024-12-2035.100.000.000.00-1400.00%
AMZN250117C001600002024-04-18 3:41PM EDT2025-01-1735.300.000.000.00-700.00%
AMZN250321C001600002024-04-18 3:02PM EDT2025-03-2137.990.000.000.00-300.00%
AMZN250620C001600002024-04-18 2:47PM EDT2025-06-2041.630.000.000.00-1600.00%
AMZN250919C001600002024-04-16 10:42AM EDT2025-09-1948.150.000.000.00-100.00%
AMZN251219C001600002024-04-18 3:15PM EDT2025-12-1948.270.000.000.00-200.00%
AMZN260116C001600002024-04-18 2:51PM EDT2026-01-1648.750.000.000.00-400.00%
AMZN260618C001600002024-04-18 3:46PM EDT2026-06-1853.980.000.000.00-200.00%
AMZN261218C001600002024-04-17 2:13PM EDT2026-12-1860.200.000.000.00-900.00%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240419P001600002024-04-18 3:56PM EDT2024-04-190.010.000.000.00-1,165050.00%
AMZN240426P001600002024-04-18 3:57PM EDT2024-04-260.160.000.000.00-613012.50%
AMZN240503P001600002024-04-18 3:54PM EDT2024-05-031.350.000.000.00-257012.50%
AMZN240510P001600002024-04-18 3:55PM EDT2024-05-101.630.000.000.00-59012.50%
AMZN240517P001600002024-04-18 3:59PM EDT2024-05-171.880.000.000.00-52906.25%
AMZN240524P001600002024-04-18 3:54PM EDT2024-05-242.150.000.000.00-4506.25%
AMZN240531P001600002024-04-18 3:42PM EDT2024-05-312.290.000.000.00-4906.25%
AMZN240621P001600002024-04-18 3:58PM EDT2024-06-213.050.000.000.00-9406.25%
AMZN240719P001600002024-04-18 2:54PM EDT2024-07-193.850.000.000.00-27406.25%
AMZN240816P001600002024-04-18 1:26PM EDT2024-08-165.350.000.000.00-1703.13%
AMZN240920P001600002024-04-18 3:41PM EDT2024-09-206.200.000.000.00-27403.13%
AMZN241018P001600002024-04-18 1:43PM EDT2024-10-186.900.000.000.00-1203.13%
AMZN241115P001600002024-04-18 1:26PM EDT2024-11-158.150.000.000.00-703.13%
AMZN241220P001600002024-04-18 2:47PM EDT2024-12-209.000.000.000.00-503.13%
AMZN250117P001600002024-04-18 3:37PM EDT2025-01-179.500.000.000.00-1903.13%
AMZN250321P001600002024-04-18 3:02PM EDT2025-03-2111.150.000.000.00-3303.13%
AMZN250620P001600002024-04-18 3:34PM EDT2025-06-2013.050.000.000.00-26803.13%
AMZN250919P001600002024-04-17 11:48AM EDT2025-09-1914.150.000.000.00-1101.56%
AMZN251219P001600002024-04-17 12:15PM EDT2025-12-1915.800.000.000.00-101.56%
AMZN260116P001600002024-04-17 3:54PM EDT2026-01-1616.000.000.000.00-5101.56%
AMZN260618P001600002024-04-18 10:19AM EDT2026-06-1818.350.000.000.00-201.56%
AMZN261218P001600002024-04-18 2:05PM EDT2026-12-1820.440.000.000.00-201.56%