Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
184.70+1.07 (+0.58%)
At close: 04:00PM EDT
184.96 +0.26 (+0.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:205.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240524C002050002024-05-17 3:45PM EDT2024-05-240.040.010.020.00-5922,97336.33%
AMZN240531C002050002024-05-17 3:59PM EDT2024-05-310.070.060.07-0.01-12.50%9153,79327.83%
AMZN240607C002050002024-05-17 3:51PM EDT2024-06-070.140.120.16-0.03-17.65%1086,25325.39%
AMZN240614C002050002024-05-17 3:52PM EDT2024-06-140.260.270.28-0.04-13.33%66686524.17%
AMZN240621C002050002024-05-17 3:49PM EDT2024-06-210.380.410.45-0.07-15.56%33516,42323.80%
AMZN240628C002050002024-05-17 3:58PM EDT2024-06-280.590.570.68-0.07-10.61%7316823.95%
AMZN240719C002050002024-05-17 3:58PM EDT2024-07-191.291.311.35-0.11-7.86%45915,06523.67%
AMZN240816C002050002024-05-17 3:43PM EDT2024-08-163.853.904.00-0.15-3.75%18814,09129.71%
AMZN240920C002050002024-05-17 3:47PM EDT2024-09-205.385.405.55-0.03-0.55%394,52929.43%
AMZN241018C002050002024-05-17 2:56PM EDT2024-10-186.706.656.80-0.05-0.74%12886129.54%
AMZN241115C002050002024-05-17 3:33PM EDT2024-11-159.049.109.30-0.06-0.66%581,01732.37%
AMZN241220C002050002024-05-17 3:50PM EDT2024-12-2010.4210.5510.75-0.18-1.70%61,86132.32%
AMZN250117C002050002024-05-17 3:11PM EDT2025-01-1711.7011.7511.90-0.07-0.59%212,20632.39%
AMZN250321C002050002024-05-16 1:11PM EDT2025-03-2116.0415.2015.450.00-1657834.25%
AMZN250620C002050002024-05-17 2:48PM EDT2025-06-2019.4219.4519.70+0.10+0.52%33,90435.65%
AMZN250919C002050002024-05-17 2:42PM EDT2025-09-1923.2423.3523.65-1.46-5.91%310436.80%
AMZN251219C002050002024-05-17 2:40PM EDT2025-12-1927.0327.0027.35-0.79-2.84%12,55237.77%
AMZN260116C002050002024-05-17 10:20AM EDT2026-01-1628.0927.9528.25-1.11-3.80%391737.83%
AMZN260618C002050002024-05-17 11:42AM EDT2026-06-1833.5533.5033.90-1.30-3.73%326339.13%
AMZN261218C002050002024-05-17 10:21AM EDT2026-12-1839.3038.8040.20-0.72-1.80%5121240.50%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240524P002050002024-05-13 1:11PM EDT2024-05-2419.4020.0520.500.00-8051.56%
AMZN240531P002050002024-05-13 9:39AM EDT2024-05-3117.7620.0520.550.00-1134.77%
AMZN240607P002050002024-05-15 3:01PM EDT2024-06-0720.5019.9520.650.00-380529.64%
AMZN240614P002050002024-05-16 9:35AM EDT2024-06-1418.7019.8020.700.00-156526.12%
AMZN240621P002050002024-05-17 1:01PM EDT2024-06-2120.6620.0520.55+0.06+0.29%21,21221.00%
AMZN240628P002050002024-05-14 2:32PM EDT2024-06-2818.2719.9520.800.00-401922.19%
AMZN240719P002050002024-05-17 2:23PM EDT2024-07-1921.1220.3020.70+0.27+1.29%5019817.07%
AMZN240816P002050002024-05-16 2:21PM EDT2024-08-1622.4021.7522.200.00-34722.02%
AMZN240920P002050002024-05-01 2:37PM EDT2024-09-2026.5022.4023.050.00-33321.47%
AMZN241018P002050002024-05-13 1:17PM EDT2024-10-1822.8523.0523.650.00-124021.05%
AMZN241115P002050002024-05-16 10:06AM EDT2024-11-1524.0824.6025.150.00-4322.88%
AMZN241220P002050002024-05-13 3:53PM EDT2024-12-2024.8025.2525.900.00-115522.48%
AMZN250117P002050002024-05-16 3:46PM EDT2025-01-1727.0125.7026.350.00-113421.99%
AMZN250321P002050002024-05-17 3:59PM EDT2025-03-2128.1027.6028.05+1.37+5.13%67522.39%
AMZN250620P002050002024-05-13 10:39AM EDT2025-06-2029.4529.8530.250.00-997622.72%
AMZN250919P002050002024-05-14 1:03PM EDT2025-09-1931.8031.7532.150.00-101122.82%
AMZN251219P002050002024-05-13 1:33PM EDT2025-12-1933.4033.3533.950.00-104822.95%
AMZN260116P002050002024-05-14 3:08PM EDT2026-01-1633.2533.6534.300.00-1351,03922.79%
AMZN260618P002050002024-05-15 12:28PM EDT2026-06-1837.0536.2036.950.00-95522.91%
AMZN261218P002050002024-05-17 9:30AM EDT2026-12-1839.7438.1539.85+2.75+7.43%501,37023.04%