Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.12+1.14 (+0.90%)
At close: 04:00PM EDT
127.11 -0.01 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:165.00
CallsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN231006C001650002023-09-25 9:33AM EDT2023-10-060.010.000.010.00-2047362.50%
AMZN231013C001650002023-09-29 12:04PM EDT2023-10-130.010.000.02-0.01-50.00%11,00850.78%
AMZN231020C001650002023-09-29 3:10PM EDT2023-10-200.030.010.03+0.01+50.00%65,15843.36%
AMZN231027C001650002023-09-29 12:03PM EDT2023-10-270.090.050.09+0.02+28.57%520943.16%
AMZN231103C001650002023-09-29 3:54PM EDT2023-11-030.140.120.17-0.01-6.67%806042.48%
AMZN231117C001650002023-09-29 3:47PM EDT2023-11-170.250.240.26+0.01+4.17%1195,86038.57%
AMZN231215C001650002023-09-29 3:53PM EDT2023-12-150.500.480.51+0.04+8.70%394,51134.96%
AMZN240119C001650002023-09-29 3:01PM EDT2024-01-190.890.860.90+0.07+8.54%3957,55332.89%
AMZN240216C001650002023-09-29 1:51PM EDT2024-02-161.701.681.73+0.10+6.25%797534.92%
AMZN240315C001650002023-09-29 2:53PM EDT2024-03-152.172.172.23+0.18+9.05%433,37334.40%
AMZN240419C001650002023-09-29 10:30AM EDT2024-04-193.002.842.91+0.26+9.49%1060034.11%
AMZN240621C001650002023-09-29 11:22AM EDT2024-06-214.654.504.60+0.29+6.65%192,76035.19%
AMZN240920C001650002023-09-29 11:33AM EDT2024-09-206.906.807.00+0.35+5.34%4077236.21%
AMZN250117C001650002023-09-29 3:50PM EDT2025-01-1710.059.7510.00+0.53+5.57%82,11337.15%
AMZN250620C001650002023-09-27 3:40PM EDT2025-06-2013.3813.5013.800.00-1230538.32%
AMZN251219C001650002023-09-29 10:16AM EDT2025-12-1918.1017.5018.00+0.84+4.87%160139.43%
AMZN260116C001650002023-09-29 2:17PM EDT2026-01-1618.1017.8518.50+0.30+1.69%26039.42%
PutsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN231020P001650002023-09-21 3:36PM EDT2023-10-2035.2537.4538.600.00-3053.61%
AMZN231117P001650002023-09-27 3:13PM EDT2023-11-1738.2837.5038.800.00-13450.02%
AMZN231215P001650002023-09-19 11:46AM EDT2023-12-1529.1036.9038.750.00-3039.38%
AMZN240119P001650002023-09-29 3:11PM EDT2024-01-1937.8737.4538.70-0.92-2.37%91330032.23%
AMZN240216P001650002023-09-07 2:07PM EDT2024-02-1628.6236.7038.850.00-1047330.01%
AMZN240315P001650002023-09-18 3:42PM EDT2024-03-1527.1037.5038.450.00-2186324.29%
AMZN240419P001650002023-09-22 10:27AM EDT2024-04-1935.0537.5538.500.00-134622.51%
AMZN240621P001650002023-09-28 1:34PM EDT2024-06-2139.8838.4539.150.00-293523.33%
AMZN240920P001650002023-09-13 1:18PM EDT2024-09-2026.7938.8039.450.00-212821.33%
AMZN250117P001650002023-09-27 10:42AM EDT2025-01-1741.7039.2040.700.00-167222.09%
AMZN250620P001650002023-09-22 3:40PM EDT2025-06-2039.1540.1041.500.00-509720.95%
AMZN251219P001650002023-09-22 12:18PM EDT2025-12-1939.7041.0043.550.00-39421.97%