Canada markets close in 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.55-2.58 (-1.41%)
As of 03:47PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:185.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240524C001850002024-05-23 3:32PM EDT2024-05-240.070.070.08-0.88-91.67%58,80422,89621.49%
AMZN240531C001850002024-05-23 3:30PM EDT2024-05-310.790.780.80-1.16-59.49%26,88213,27820.92%
AMZN240607C001850002024-05-23 3:31PM EDT2024-06-071.621.621.65-1.10-40.44%5,8834,46722.44%
AMZN240614C001850002024-05-23 3:31PM EDT2024-06-142.412.422.48-1.24-34.07%2,1582,54423.76%
AMZN240621C001850002024-05-23 3:32PM EDT2024-06-212.952.963.00-1.23-29.01%5,73346,60923.47%
AMZN240628C001850002024-05-23 3:30PM EDT2024-06-283.543.503.60-1.26-26.20%1,4282,21023.88%
AMZN240719C001850002024-05-23 3:32PM EDT2024-07-195.205.155.25-1.35-20.61%3,23229,43024.98%
AMZN240816C001850002024-05-23 3:30PM EDT2024-08-169.109.059.15-1.30-12.50%67117,46831.77%
AMZN240920C001850002024-05-23 3:27PM EDT2024-09-2010.9210.9011.05-1.48-11.94%5108,44231.37%
AMZN241018C001850002024-05-23 2:22PM EDT2024-10-1812.6012.3512.50-1.00-7.35%801,60231.42%
AMZN241115C001850002024-05-23 3:06PM EDT2024-11-1515.0015.1015.25-1.65-9.91%752,20534.31%
AMZN241220C001850002024-05-23 2:39PM EDT2024-12-2016.9016.6016.80-1.19-6.58%1082,05034.17%
AMZN250117C001850002024-05-23 3:21PM EDT2025-01-1717.9317.9018.10-1.47-7.58%1,35916,26634.35%
AMZN250321C001850002024-05-23 3:03PM EDT2025-03-2121.3521.3021.55-1.70-7.38%883335.84%
AMZN250620C001850002024-05-23 3:22PM EDT2025-06-2025.7025.5525.80-1.37-5.06%193,01737.14%
AMZN250919C001850002024-05-23 2:20PM EDT2025-09-1929.6829.4529.75-1.04-3.39%1147738.28%
AMZN251219C001850002024-05-23 10:47AM EDT2025-12-1934.9333.0033.25+0.08+0.23%501,17639.06%
AMZN260116C001850002024-05-23 12:11PM EDT2026-01-1635.0533.9034.25-0.15-0.43%281,45239.24%
AMZN260618C001850002024-05-23 3:22PM EDT2026-06-1839.5039.3039.75-2.50-5.95%505,52240.49%
AMZN261218C001850002024-05-23 2:32PM EDT2026-12-1844.8044.3545.40-1.70-3.66%351,27541.41%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240524P001850002024-05-23 3:30PM EDT2024-05-244.744.704.90+1.94+69.29%7,2517,05535.25%
AMZN240531P001850002024-05-23 3:31PM EDT2024-05-315.325.355.50+1.67+45.75%3,2742,84023.71%
AMZN240607P001850002024-05-23 3:30PM EDT2024-06-075.965.956.00+1.60+35.24%5481,38421.69%
AMZN240614P001850002024-05-23 3:30PM EDT2024-06-146.626.606.70+1.37+26.10%1991,26122.39%
AMZN240621P001850002024-05-23 3:29PM EDT2024-06-217.066.957.10+1.66+30.74%40929,29621.69%
AMZN240628P001850002024-05-23 3:11PM EDT2024-06-287.347.357.55+1.49+25.47%4460521.61%
AMZN240719P001850002024-05-23 3:26PM EDT2024-07-198.508.408.55+1.47+20.91%2,46215,14620.89%
AMZN240816P001850002024-05-23 3:21PM EDT2024-08-1611.5511.4511.55+1.50+14.93%1956,17725.89%
AMZN240920P001850002024-05-23 3:29PM EDT2024-09-2012.7012.6012.75+1.20+10.43%1512,84424.74%
AMZN241018P001850002024-05-23 11:28AM EDT2024-10-1811.7313.3513.50-0.64-5.17%296723.93%
AMZN241115P001850002024-05-23 3:09PM EDT2024-11-1515.1215.2515.40+1.18+8.46%21,28125.76%
AMZN241220P001850002024-05-23 1:43PM EDT2024-12-2015.5016.1016.20+0.55+3.68%181,78124.99%
AMZN250117P001850002024-05-23 2:52PM EDT2025-01-1716.7516.7016.85+1.30+8.41%16313,63924.60%
AMZN250321P001850002024-05-23 11:28AM EDT2025-03-2117.1718.5518.85-0.18-1.04%11,20724.95%
AMZN250620P001850002024-05-22 10:51AM EDT2025-06-2019.5320.8021.200.00-12079925.03%
AMZN250919P001850002024-05-20 10:33AM EDT2025-09-1921.0522.8523.100.00-1233324.85%
AMZN251219P001850002024-05-20 11:37AM EDT2025-12-1922.9024.5524.950.00-1762424.85%
AMZN260116P001850002024-05-22 3:27PM EDT2026-01-1624.2024.8525.300.00-40191324.65%
AMZN260618P001850002024-05-23 2:34PM EDT2026-06-1827.6227.4027.90+1.62+6.23%549124.54%
AMZN261218P001850002024-05-23 2:43PM EDT2026-12-1829.9029.6030.55+0.90+3.10%113524.34%