Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.16-0.38 (-0.22%)
At close: 04:00PM EST
171.79 -1.37 (-0.79%)
After hours: 06:39PM EST
In The Money
Show:ListStraddle
Strike:175.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240301C001750002024-02-28 3:59PM EST2024-03-010.720.710.73-0.34-32.08%25,74016,90023.34%
AMZN240308C001750002024-02-28 3:59PM EST2024-03-082.022.002.04-0.26-11.40%5,5917,26724.94%
AMZN240315C001750002024-02-28 3:59PM EST2024-03-152.892.902.93-0.31-9.69%5,22439,47425.22%
AMZN240322C001750002024-02-28 3:53PM EST2024-03-223.703.753.85-0.30-7.50%4231,81026.47%
AMZN240328C001750002024-02-28 3:59PM EST2024-03-284.324.304.40-0.33-7.10%6051,47126.47%
AMZN240405C001750002024-02-28 3:57PM EST2024-04-054.944.755.15-0.28-5.36%53743226.89%
AMZN240419C001750002024-02-28 3:57PM EST2024-04-196.226.206.30-0.28-4.31%3,01629,55027.41%
AMZN240517C001750002024-02-28 3:55PM EST2024-05-179.859.859.95-0.35-3.43%48916,04433.39%
AMZN240621C001750002024-02-28 3:57PM EST2024-06-2111.7211.7011.80-0.27-2.25%24710,57432.62%
AMZN240719C001750002024-02-28 3:14PM EST2024-07-1913.1013.1013.20-0.35-2.60%654,03232.49%
AMZN240816C001750002024-02-28 2:30PM EST2024-08-1615.7415.4515.60+0.05+0.32%1559434.79%
AMZN240920C001750002024-02-28 3:46PM EST2024-09-2017.0017.0017.15-0.28-1.62%1302,99234.70%
AMZN241018C001750002024-02-28 2:35PM EST2024-10-1818.4018.2018.45-0.16-0.86%416134.91%
AMZN241115C001750002024-02-28 11:59AM EST2024-11-1520.7020.3520.60-0.07-0.34%332336.69%
AMZN241220C001750002024-02-28 11:44AM EST2024-12-2022.1921.7021.85-0.19-0.85%1292,11036.48%
AMZN250117C001750002024-02-28 3:45PM EST2025-01-1722.8022.7022.90-0.29-1.26%1578,49336.50%
AMZN250321C001750002024-02-28 2:06PM EST2025-03-2126.0825.5025.80+0.10+0.38%21664237.53%
AMZN250620C001750002024-02-28 3:34PM EST2025-06-2029.3729.1029.40-0.23-0.78%75,04638.39%
AMZN250919C001750002024-02-27 12:18PM EST2025-09-1933.0632.2532.700.00-511839.10%
AMZN251219C001750002024-02-27 12:38PM EST2025-12-1935.0035.2035.650.00-21,89739.57%
AMZN260116C001750002024-02-28 2:53PM EST2026-01-1636.2036.0036.40-0.60-1.63%2922,46839.57%
AMZN260618C001750002024-02-28 2:12PM EST2026-06-1841.0040.1041.00-0.15-0.36%1296740.34%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240301P001750002024-02-28 3:59PM EST2024-03-012.462.482.52+0.05+2.07%4,5324,07622.46%
AMZN240308P001750002024-02-28 3:58PM EST2024-03-083.613.553.65+0.16+4.64%1,2581,51222.86%
AMZN240315P001750002024-02-28 3:59PM EST2024-03-154.374.254.40+0.17+4.05%4695,40022.69%
AMZN240322P001750002024-02-28 3:41PM EST2024-03-224.955.005.05+0.10+2.06%702,93222.83%
AMZN240328P001750002024-02-28 3:50PM EST2024-03-285.455.355.45+0.15+2.83%2161,43322.46%
AMZN240405P001750002024-02-28 3:48PM EST2024-04-055.904.756.10-0.09-1.50%126722.89%
AMZN240419P001750002024-02-28 3:49PM EST2024-04-196.806.706.80+0.17+2.56%4334,15222.27%
AMZN240517P001750002024-02-28 3:55PM EST2024-05-179.819.659.80+0.21+2.19%927,46227.25%
AMZN240621P001750002024-02-28 3:51PM EST2024-06-2110.8610.7510.85+0.23+2.16%8313,79125.43%
AMZN240719P001750002024-02-28 2:11PM EST2024-07-1911.4011.5011.65-0.35-2.98%1331,15924.66%
AMZN240816P001750002024-02-28 1:30PM EST2024-08-1612.9013.1513.30-0.16-1.23%12093026.04%
AMZN240920P001750002024-02-26 11:41AM EST2024-09-2013.3513.9514.150.00-21,84925.37%
AMZN241018P001750002024-02-27 12:13PM EST2024-10-1814.2014.5014.800.00-153024.98%
AMZN241115P001750002024-02-27 11:02AM EST2024-11-1515.8016.0516.250.00-11726.09%
AMZN241220P001750002024-02-28 1:20PM EST2024-12-2016.6016.7516.90-0.10-0.60%12195625.55%
AMZN250117P001750002024-02-28 11:44AM EST2025-01-1717.1017.2517.40-0.20-1.16%1751,98525.20%
AMZN250321P001750002024-02-27 3:21PM EST2025-03-2118.7418.7519.050.00-2111525.39%
AMZN250620P001750002024-02-28 2:38PM EST2025-06-2020.7520.6521.00-0.10-0.48%41,31525.33%
AMZN250919P001750002024-02-28 10:08AM EST2025-09-1922.4522.1522.75+0.27+1.22%16125.26%
AMZN251219P001750002024-02-22 3:43PM EST2025-12-1923.4023.7024.150.00-272124.98%
AMZN260116P001750002024-02-27 11:24AM EST2026-01-1623.9123.8024.350.00-1012824.68%
AMZN260618P001750002024-02-28 10:11AM EST2026-06-1826.3025.7026.75-0.28-1.05%4411124.64%