Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.75-0.30 (-0.17%)
At close: 04:00PM EDT
181.05 +0.30 (+0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:165.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240531C001650002024-05-24 2:11PM EDT2024-05-3117.1815.4016.30+1.46+9.29%1724150.59%
AMZN240607C001650002024-05-24 3:41PM EDT2024-06-0716.1515.7016.60+0.30+1.89%1413040.48%
AMZN240614C001650002024-05-24 3:49PM EDT2024-06-1416.4016.0016.95+0.05+0.31%1338736.88%
AMZN240621C001650002024-05-24 3:12PM EDT2024-06-2117.0016.6517.15-0.30-1.73%336,65133.67%
AMZN240628C001650002024-05-24 12:33PM EDT2024-06-2818.3517.1017.50+1.15+6.69%32632.67%
AMZN240719C001650002024-05-24 3:53PM EDT2024-07-1918.3818.5018.65+0.10+0.55%303,52331.75%
AMZN240816C001650002024-05-24 3:55PM EDT2024-08-1621.2221.3521.550.00-351,97936.56%
AMZN240920C001650002024-05-24 3:05PM EDT2024-09-2023.2523.1023.35+0.21+0.91%112,85335.88%
AMZN241018C001650002024-05-24 1:42PM EDT2024-10-1825.5024.4024.75-1.72-6.32%722935.80%
AMZN241115C001650002024-05-23 2:16PM EDT2024-11-1527.1626.8527.100.00-21,01938.13%
AMZN241220C001650002024-05-24 3:30PM EDT2024-12-2028.3028.3528.60-0.22-0.77%32,43837.87%
AMZN250117C001650002024-05-24 2:54PM EDT2025-01-1729.6529.6029.90-0.12-0.40%49,32438.04%
AMZN250321C001650002024-05-24 12:36PM EDT2025-03-2133.8532.7533.10+1.07+3.26%175139.22%
AMZN250620C001650002024-05-24 3:45PM EDT2025-06-2036.6036.7537.15-0.14-0.38%82,49340.30%
AMZN250919C001650002024-05-23 10:21AM EDT2025-09-1941.7540.3540.750.00-113141.06%
AMZN251219C001650002024-05-23 1:59PM EDT2025-12-1944.2243.7044.150.00-6168041.79%
AMZN260116C001650002024-05-24 2:27PM EDT2026-01-1645.6044.5545.05+0.79+1.76%184141.88%
AMZN260618C001650002024-05-23 11:44AM EDT2026-06-1852.2049.5050.250.00-11,17842.93%
AMZN261218C001650002024-05-24 9:46AM EDT2026-12-1855.7554.2556.30+0.47+0.85%412244.36%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240531P001650002024-05-24 3:51PM EDT2024-05-310.050.040.05-0.03-37.50%3851,88331.45%
AMZN240607P001650002024-05-24 3:12PM EDT2024-06-070.150.130.17-0.07-31.82%951,26427.39%
AMZN240614P001650002024-05-24 3:58PM EDT2024-06-140.320.290.33-0.09-21.95%10076125.76%
AMZN240621P001650002024-05-24 3:57PM EDT2024-06-210.490.460.48-0.07-12.50%5019,77524.41%
AMZN240628P001650002024-05-24 3:54PM EDT2024-06-280.680.620.73-0.10-12.82%37387224.49%
AMZN240719P001650002024-05-24 3:57PM EDT2024-07-191.391.341.38-0.13-8.55%4077,98523.69%
AMZN240816P001650002024-05-24 3:35PM EDT2024-08-163.643.503.60-0.01-0.27%5856,41028.64%
AMZN240920P001650002024-05-24 2:29PM EDT2024-09-204.614.454.60+0.01+0.22%1955,41827.17%
AMZN241018P001650002024-05-24 3:51PM EDT2024-10-185.305.205.35-0.30-5.36%22,20926.46%
AMZN241115P001650002024-05-24 12:42PM EDT2024-11-156.656.857.00-0.50-6.99%1321,57528.20%
AMZN241220P001650002024-05-24 3:02PM EDT2024-12-207.657.607.75-0.31-3.89%12,52927.34%
AMZN250117P001650002024-05-24 3:52PM EDT2025-01-178.358.208.35-0.25-2.91%766,24526.87%
AMZN250321P001650002024-05-23 11:13AM EDT2025-03-219.409.9510.250.00-2005,21527.20%
AMZN250620P001650002024-05-23 2:05PM EDT2025-06-2012.4012.1512.450.00-188427.14%
AMZN250919P001650002024-05-24 2:01PM EDT2025-09-1913.8013.9514.35+0.05+0.36%655026.99%
AMZN251219P001650002024-05-22 10:14AM EDT2025-12-1915.1515.7516.100.00-151,46626.90%
AMZN260116P001650002024-05-24 2:00PM EDT2026-01-1615.9216.1016.50+0.07+0.44%11,80726.74%
AMZN260618P001650002024-05-24 3:12PM EDT2026-06-1818.7418.6519.05+0.18+0.97%31,30326.58%
AMZN261218P001650002024-05-22 3:02PM EDT2026-12-1820.5320.6021.450.00-858326.13%