Canada markets open in 7 hours 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.75-0.30 (-0.17%)
At close: 04:00PM EDT
181.05 +0.30 (+0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:230.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240531C002300002024-05-21 1:38PM EDT2024-05-310.010.000.000.00-3050.00%
AMZN240607C002300002024-05-23 9:41AM EDT2024-06-070.010.000.000.00-58025.00%
AMZN240614C002300002024-05-22 12:44PM EDT2024-06-140.020.000.000.00-8025.00%
AMZN240621C002300002024-05-24 2:42PM EDT2024-06-210.010.000.000.00-1025.00%
AMZN240628C002300002024-05-21 10:49AM EDT2024-06-280.070.000.000.00-1012.50%
AMZN240719C002300002024-05-24 1:05PM EDT2024-07-190.070.000.000.00-21012.50%
AMZN240816C002300002024-05-24 3:37PM EDT2024-08-160.460.000.000.00-18012.50%
AMZN240920C002300002024-05-24 3:35PM EDT2024-09-200.860.000.000.00-6606.25%
AMZN241018C002300002024-05-24 3:38PM EDT2024-10-181.290.000.000.00-806.25%
AMZN241115C002300002024-05-24 3:23PM EDT2024-11-152.520.000.000.00-1706.25%
AMZN241220C002300002024-05-24 3:32PM EDT2024-12-203.300.000.000.00-1206.25%
AMZN250117C002300002024-05-24 3:53PM EDT2025-01-174.040.000.000.00-20406.25%
AMZN250321C002300002024-05-24 12:46PM EDT2025-03-216.850.000.000.00-406.25%
AMZN250620C002300002024-05-24 3:30PM EDT2025-06-209.800.000.000.00-106.25%
AMZN250919C002300002024-05-20 9:36AM EDT2025-09-1915.800.000.000.00-103.13%
AMZN251219C002300002024-05-21 1:57PM EDT2025-12-1917.350.000.000.00-703.13%
AMZN260116C002300002024-05-24 3:25PM EDT2026-01-1617.200.000.000.00-203.13%
AMZN260618C002300002024-05-24 9:30AM EDT2026-06-1823.020.000.000.00-14403.13%
AMZN261218C002300002024-05-24 1:59PM EDT2026-12-1828.290.000.000.00-1003.13%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240531P002300002024-05-01 3:53PM EDT2024-05-3150.170.000.000.00--00.00%
AMZN240621P002300002024-05-08 11:49AM EDT2024-06-2142.450.000.000.00-100.00%
AMZN240719P002300002024-05-15 3:42PM EDT2024-07-1944.040.000.000.00-300.00%
AMZN240816P002300002024-05-20 2:24PM EDT2024-08-1646.380.000.000.00-100.00%
AMZN240920P002300002024-04-15 1:50PM EDT2024-09-2047.2643.5044.600.00-500.00%
AMZN241018P002300002024-04-23 10:39AM EDT2024-10-1852.350.000.000.00-200.00%
AMZN241115P002300002024-05-20 12:21PM EDT2024-11-1545.420.000.000.00-300.00%
AMZN241220P002300002024-05-17 10:50AM EDT2024-12-2045.600.000.000.00-100.00%
AMZN250117P002300002024-05-22 3:10PM EDT2025-01-1747.590.000.000.00-400.00%
AMZN250321P002300002024-05-23 9:48AM EDT2025-03-2147.950.000.000.00-1300.00%
AMZN250620P002300002024-05-22 9:31AM EDT2025-06-2048.410.000.000.00-100.00%
AMZN250919P002300002024-05-13 1:29PM EDT2025-09-1948.150.000.000.00-200.00%
AMZN251219P002300002024-05-13 1:29PM EDT2025-12-1949.580.000.000.00-200.00%
AMZN260116P002300002024-05-24 12:23PM EDT2026-01-1652.200.000.000.00-900.00%
AMZN260618P002300002024-05-09 11:06AM EDT2026-06-1850.150.000.000.00-600.00%
AMZN261218P002300002024-05-17 2:29PM EDT2026-12-1854.600.000.000.00-200.00%