Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
183.54-1.16 (-0.63%)
At close: 04:00PM EDT
183.43 -0.11 (-0.06%)
After hours: 06:58PM EDT
In The Money
Show:ListStraddle
Strike:215.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240524C002150002024-05-20 12:56PM EDT2024-05-240.010.000.020.00-21,70752.73%
AMZN240531C002150002024-05-20 3:33PM EDT2024-05-310.020.010.020.00-1043,07233.99%
AMZN240607C002150002024-05-20 3:24PM EDT2024-06-070.030.030.04-0.02-40.00%591,62729.30%
AMZN240614C002150002024-05-20 1:53PM EDT2024-06-140.050.050.06-0.02-28.57%3025026.37%
AMZN240621C002150002024-05-20 2:04PM EDT2024-06-210.090.080.09-0.01-10.00%1176,27024.81%
AMZN240628C002150002024-05-20 12:30PM EDT2024-06-280.150.120.15-0.01-6.25%1417624.37%
AMZN240719C002150002024-05-20 3:54PM EDT2024-07-190.380.370.39-0.08-17.39%1968,73723.41%
AMZN240816C002150002024-05-20 3:56PM EDT2024-08-161.851.831.88-0.13-6.57%1733,21228.76%
AMZN240920C002150002024-05-20 3:15PM EDT2024-09-202.902.812.90-0.24-7.64%583,50428.15%
AMZN241018C002150002024-05-20 3:52PM EDT2024-10-183.773.703.80-0.43-10.24%601,49528.11%
AMZN241115C002150002024-05-20 1:35PM EDT2024-11-155.805.705.90-0.65-10.08%838431.03%
AMZN241220C002150002024-05-20 3:31PM EDT2024-12-207.056.907.10-0.44-5.87%889930.92%
AMZN250117C002150002024-05-20 2:44PM EDT2025-01-178.157.958.10-0.38-4.45%835,00531.01%
AMZN250321C002150002024-05-20 1:37PM EDT2025-03-2111.2111.1011.30-0.66-5.56%272732.87%
AMZN250620C002150002024-05-20 2:04PM EDT2025-06-2015.2515.1015.40-0.61-3.85%161,07934.50%
AMZN250919C002150002024-05-20 2:26PM EDT2025-09-1919.0518.8519.20-0.95-4.75%15335.72%
AMZN251219C002150002024-05-20 2:05PM EDT2025-12-1922.5022.4022.75-0.60-2.60%1315236.68%
AMZN260116C002150002024-05-20 3:52PM EDT2026-01-1623.3823.3023.65-0.64-2.66%92,28036.78%
AMZN260618C002150002024-05-15 2:49PM EDT2026-06-1829.6028.8029.200.00-411638.13%
AMZN261218C002150002024-05-20 12:31PM EDT2026-12-1835.0534.1535.05-0.81-2.26%254039.20%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240524P002150002024-05-10 12:18PM EDT2024-05-2427.7031.2031.600.00-3068.16%
AMZN240531P002150002024-05-20 1:02PM EDT2024-05-3130.4031.2031.60+0.40+1.33%6644.04%
AMZN240607P002150002024-05-20 1:03PM EDT2024-06-0730.4031.1531.70+0.40+1.33%191938.28%
AMZN240614P002150002024-05-13 10:00AM EDT2024-06-1427.6531.0531.800.00-1034.94%
AMZN240621P002150002024-05-16 11:40AM EDT2024-06-2129.2031.2031.600.00-1126.56%
AMZN240719P002150002024-05-20 11:16AM EDT2024-07-1930.2031.2031.60-4.28-12.41%12019.58%
AMZN240816P002150002024-05-17 10:47AM EDT2024-08-1630.4631.2531.700.00-2617.75%
AMZN240920P002150002024-05-10 3:54PM EDT2024-09-2031.5731.5032.10+2.92+10.19%2418.31%
AMZN241018P002150002024-05-13 12:33PM EDT2024-10-1830.2032.0032.400.00-1218.15%
AMZN241115P002150002024-05-14 3:56PM EDT2024-11-1530.4232.8533.250.00-250219.95%
AMZN241220P002150002024-04-26 11:42AM EDT2024-12-2038.8533.1533.800.00-12819.89%
AMZN250117P002150002024-05-15 9:34AM EDT2025-01-1732.7033.4534.150.00-10015419.62%
AMZN250321P002150002024-05-13 1:12PM EDT2025-03-2134.4535.0535.500.00-15820.33%
AMZN250620P002150002024-05-15 2:32PM EDT2025-06-2036.8936.7037.350.00-613220.91%
AMZN250919P002150002024-05-16 10:00AM EDT2025-09-1937.1738.1539.150.00-23221.36%
AMZN251219P002150002024-05-17 10:49AM EDT2025-12-1939.8539.9540.600.00-426621.38%
AMZN260116P002150002024-05-16 3:46PM EDT2026-01-1640.9040.3040.900.00-611221.24%
AMZN260618P002150002024-05-14 2:57PM EDT2026-06-1841.3542.4543.350.00-8021821.49%
AMZN261218P002150002024-05-10 1:12PM EDT2026-12-1844.2244.1045.950.00-167521.63%