Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.50+6.38 (+3.71%)
At close: 04:00PM EDT
178.53 +0.03 (+0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:205.00
CallsforSeptember 6, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240906C002050002024-08-30 3:34PM EDT2024-09-060.010.000.02-0.01-50.00%5621,25539.84%
AMZN240913C002050002024-08-30 3:49PM EDT2024-09-130.040.020.050.00-5,1211,87831.45%
AMZN240920C002050002024-08-30 3:46PM EDT2024-09-200.080.080.09+0.01+14.29%49410,86827.93%
AMZN240927C002050002024-08-30 3:55PM EDT2024-09-270.150.130.16+0.03+25.00%1653,54526.47%
AMZN241004C002050002024-08-30 3:50PM EDT2024-10-040.250.230.29+0.06+31.58%711,34926.39%
AMZN241018C002050002024-08-30 3:58PM EDT2024-10-180.560.540.58+0.20+55.56%2949,81425.86%
AMZN241115C002050002024-08-30 3:57PM EDT2024-11-152.602.542.65+0.83+46.89%4344,51232.18%
AMZN241220C002050002024-08-30 3:43PM EDT2024-12-203.893.803.95+1.20+44.61%1485,35531.17%
AMZN250117C002050002024-08-30 3:55PM EDT2025-01-174.904.605.05+1.30+36.11%566,57930.99%
AMZN250221C002050002024-08-30 3:31PM EDT2025-02-217.156.907.15+1.75+32.41%1595932.70%
AMZN250321C002050002024-08-30 3:29PM EDT2025-03-217.808.008.20+1.55+24.80%371,67132.57%
AMZN250417C002050002024-08-28 1:14PM EDT2025-04-176.858.559.150.00-588532.44%
AMZN250620C002050002024-08-30 2:21PM EDT2025-06-2011.0011.7512.15+1.60+17.02%184,15133.70%
AMZN250815C002050002024-08-29 3:27PM EDT2025-08-1512.1514.0014.950.00-112235.04%
AMZN250919C002050002024-08-30 9:40AM EDT2025-09-1914.6515.2516.20+1.92+15.08%2558235.16%
AMZN251219C002050002024-08-28 2:35PM EDT2025-12-1915.5018.8519.700.00-72,84035.98%
AMZN260116C002050002024-08-30 3:02PM EDT2026-01-1619.2019.6520.40+1.15+6.37%41,88335.81%
AMZN260618C002050002024-08-30 3:29PM EDT2026-06-1825.0025.1026.45+1.99+8.65%1541937.71%
AMZN261218C002050002024-08-30 11:53AM EDT2026-12-1829.5429.9032.15+2.24+8.21%767838.63%
PutsforSeptember 6, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240906P002050002024-08-14 10:14AM EDT2024-09-0635.2026.2027.600.00-1062.99%
AMZN240913P002050002024-08-29 3:45PM EDT2024-09-1333.2226.1027.650.00-1157.69%
AMZN240920P002050002024-08-30 3:12PM EDT2024-09-2028.0926.3526.85-5.76-17.02%1145535.40%
AMZN241018P002050002024-08-30 3:01PM EDT2024-10-1828.3526.3026.85-5.45-16.12%25522423.19%
AMZN241115P002050002024-08-30 9:55AM EDT2024-11-1530.6026.9527.75-0.75-2.39%251325.22%
AMZN241220P002050002024-08-29 11:27AM EDT2024-12-2032.2027.5028.350.00-161923.59%
AMZN250117P002050002024-08-30 11:39AM EDT2025-01-1731.0927.8028.75-1.76-5.36%12,77022.54%
AMZN250221P002050002024-08-29 11:43AM EDT2025-02-2133.3529.1030.100.00-11124.03%
AMZN250321P002050002024-08-22 2:57PM EDT2025-03-2131.8429.6030.700.00-145023.78%
AMZN250620P002050002024-08-29 2:57PM EDT2025-06-2037.1531.6032.800.00-596823.73%
AMZN250815P002050002024-08-29 2:58PM EDT2025-08-1538.3532.8033.950.00-4423.64%
AMZN250919P002050002024-08-29 2:49PM EDT2025-09-1938.6533.5034.400.00-612723.23%
AMZN251219P002050002024-08-29 3:59PM EDT2025-12-1939.9035.3536.500.00-5817823.71%
AMZN260116P002050002024-08-29 3:53PM EDT2026-01-1640.6035.7536.650.00-301,05223.24%
AMZN260618P002050002024-08-26 3:06PM EDT2026-06-1840.4538.2541.500.00-15925.67%
AMZN261218P002050002024-08-29 3:59PM EDT2026-12-1844.8040.3041.750.00-21,73422.94%