Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.15+1.40 (+0.77%)
At close: 04:00PM EDT
182.02 -0.13 (-0.07%)
After hours: 07:15PM EDT
In The Money
Show:ListStraddle
Strike:240.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240531C002400002024-05-24 2:41PM EDT2024-05-310.010.000.080.00-1351103.91%
AMZN240607C002400002024-05-22 3:24PM EDT2024-06-070.010.000.070.00-212361.72%
AMZN240614C002400002024-05-06 1:31PM EDT2024-06-140.100.000.010.00--142.19%
AMZN240621C002400002024-05-23 9:31AM EDT2024-06-210.010.000.020.00-203,67238.67%
AMZN240628C002400002024-05-24 9:32AM EDT2024-06-280.010.000.060.00-1138.48%
AMZN240719C002400002024-05-28 2:07PM EDT2024-07-190.040.030.05+0.01+33.33%277229.20%
AMZN240816C002400002024-05-28 3:49PM EDT2024-08-160.280.280.30+0.06+27.27%1487030.25%
AMZN240920C002400002024-05-28 3:54PM EDT2024-09-200.570.570.60+0.06+11.76%6396628.60%
AMZN241018C002400002024-05-28 10:23AM EDT2024-10-180.790.870.92+0.05+6.76%230928.00%
AMZN241115C002400002024-05-28 2:26PM EDT2024-11-151.771.791.88+0.15+9.26%15759530.36%
AMZN241220C002400002024-05-28 2:42PM EDT2024-12-202.402.452.53+0.02+0.84%2581730.01%
AMZN250117C002400002024-05-28 3:59PM EDT2025-01-173.103.003.15+0.31+11.11%433,35130.03%
AMZN250321C002400002024-05-28 3:59PM EDT2025-03-215.135.055.25-0.07-1.35%2051,21631.55%
AMZN250620C002400002024-05-28 12:15PM EDT2025-06-207.748.108.30-0.21-2.64%61,24832.92%
AMZN250919C002400002024-05-24 1:12PM EDT2025-09-1911.1511.2011.400.00-633834.02%
AMZN251219C002400002024-05-28 10:16AM EDT2025-12-1913.8014.2514.550.00-1041835.04%
AMZN260116C002400002024-05-28 2:24PM EDT2026-01-1615.0015.0015.30+0.26+1.76%1969635.09%
AMZN260618C002400002024-05-28 12:23PM EDT2026-06-1819.6120.0520.45-1.24-5.95%1090636.52%
AMZN261218C002400002024-05-24 3:02PM EDT2026-12-1825.0025.2526.200.00-272737.80%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240621P002400002024-04-12 9:34AM EDT2024-06-2151.9052.3052.800.00-100.00%
AMZN240719P002400002024-04-05 1:58PM EDT2024-07-1955.6553.3554.200.00-1400.00%
AMZN240816P002400002024-04-23 2:22PM EDT2024-08-1660.450.000.000.00-900.00%
AMZN241115P002400002024-05-14 3:56PM EDT2024-11-1552.7457.5058.350.00-2022.79%
AMZN241220P002400002024-05-01 2:31PM EDT2024-12-2059.7857.2558.450.00-1121.51%
AMZN250117P002400002024-05-17 11:58AM EDT2025-01-1755.5257.4558.250.00-6018.78%
AMZN250321P002400002024-05-16 9:58AM EDT2025-03-2153.2056.9558.250.00-112816.70%
AMZN250620P002400002024-05-23 9:54AM EDT2025-06-2057.8057.5058.950.00-2217.81%
AMZN250919P002400002024-05-13 1:10PM EDT2025-09-1956.7557.9559.900.00-2818.67%
AMZN251219P002400002024-05-20 11:17AM EDT2025-12-1957.7358.7060.150.00-2417.66%
AMZN260116P002400002024-05-20 11:16AM EDT2026-01-1657.9458.9060.300.00-624417.55%
AMZN260618P002400002024-05-07 10:43AM EDT2026-06-1857.8060.0561.950.00-292918.31%
AMZN261218P002400002024-05-17 2:29PM EDT2026-12-1861.7961.6064.450.00-11119.45%