Canada Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
100.25+3.01 (+3.10%)
At close: 04:00PM EDT
100.13 -0.12 (-0.12%)
After hours: 07:00PM EDT
In The Money
Show:ListStraddle
Strike:165.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230421C001650002023-03-27 2:41PM EDT2023-04-210.010.000.010.00--2,16662.50%
AMZN230616C001650002023-03-28 11:19AM EDT2023-06-160.060.050.070.00-2707,77544.14%
AMZN230721C001650002023-03-27 1:32PM EDT2023-07-210.120.100.120.00-401,97239.45%
AMZN230915C001650002023-03-24 9:50AM EDT2023-09-150.320.290.32+0.01+3.23%11,51837.40%
AMZN231020C001650002023-03-29 11:15AM EDT2023-10-200.390.420.450.00-15736.08%
AMZN240119C001650002023-03-29 3:16PM EDT2024-01-191.000.991.03+0.11+12.36%1236,89035.34%
AMZN240315C001650002023-03-29 10:49AM EDT2024-03-151.421.531.59+0.07+5.19%20044435.80%
AMZN240621C001650002023-03-22 10:28AM EDT2024-06-212.702.442.650.00-122,73036.21%
AMZN240920C001650002023-03-29 10:08AM EDT2024-09-203.453.453.60+0.15+4.55%2627036.16%
AMZN250117C001650002023-03-29 9:32AM EDT2025-01-174.804.805.05+0.50+11.63%11,46936.56%
AMZN250620C001650002023-03-29 2:09PM EDT2025-06-206.676.707.05-0.08-1.19%22237.17%
AMZN251219C001650002023-03-29 3:54PM EDT2025-12-199.008.959.50+1.00+12.50%113237.92%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230616P001650002023-03-23 3:14PM EDT2023-06-1666.8564.2565.500.00-5063.82%
AMZN230721P001650002022-08-11 10:02AM EDT2023-07-2130.0031.7532.45-1.25-4.00%51060.00%
AMZN230915P001650002022-08-09 12:11PM EDT2023-09-1535.0532.9033.450.00-21,6290.00%
AMZN240119P001650002023-03-29 3:16PM EDT2024-01-1964.7564.0065.30-2.40-3.57%4,44630031.31%
AMZN240621P001650002023-03-22 9:30AM EDT2024-06-2164.5463.2566.350.00-38131.82%
AMZN250620P001650002023-03-09 10:57AM EDT2025-06-2069.5563.2566.600.00--024.59%
AMZN251219P001650002023-03-01 4:05PM EDT2025-12-1972.8963.7066.250.00--021.16%