New Zealand markets close in 54 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.06+0.40 (+0.22%)
At close: 04:00PM EDT
184.15 +0.09 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621C001000002024-06-17 3:24PM EDT2024-06-2185.0583.8584.50+1.62+1.94%6616,222249.22%
AMZN240628C001000002024-06-13 2:37PM EDT2024-06-2884.4384.0085.500.00-2327197.36%
AMZN240705C001000002024-06-14 12:08PM EDT2024-07-0583.5583.1585.650.00-98136.82%
AMZN240712C001000002024-06-06 1:12PM EDT2024-07-1283.8582.7585.800.00--1108.40%
AMZN240719C001000002024-06-13 11:53AM EDT2024-07-1984.7083.4085.850.00-3126111.62%
AMZN240816C001000002024-06-12 12:05PM EDT2024-08-1688.3784.4585.650.00-5635590.58%
AMZN240920C001000002024-06-17 2:37PM EDT2024-09-2085.9085.1586.20+1.50+1.78%162,25779.96%
AMZN241018C001000002024-06-12 9:40AM EDT2024-10-1889.9684.3086.500.00-13167.38%
AMZN241115C001000002024-06-17 2:39PM EDT2024-11-1587.3985.6087.70-1.41-1.59%34071.16%
AMZN241220C001000002024-06-14 1:36PM EDT2024-12-2086.5786.1588.450.00-742568.10%
AMZN250117C001000002024-06-17 3:50PM EDT2025-01-1788.2586.7588.80+1.25+1.44%810,13766.00%
AMZN250321C001000002024-06-05 1:03PM EDT2025-03-2186.4287.3090.350.00-117362.54%
AMZN250620C001000002024-06-17 2:37PM EDT2025-06-2090.7589.3091.60+1.02+1.14%84,03759.75%
AMZN250919C001000002024-06-17 3:18PM EDT2025-09-1992.9990.7093.25+1.69+1.85%16757.76%
AMZN251219C001000002024-06-17 11:59AM EDT2025-12-1991.0092.5094.55-1.60-1.73%375,38556.49%
AMZN260116C001000002024-06-17 12:55PM EDT2026-01-1695.0093.0595.15+2.10+2.26%499556.42%
AMZN260618C001000002024-06-14 1:36PM EDT2026-06-1894.9895.1097.35-0.47-0.49%297054.34%
AMZN261218C001000002024-06-14 11:43AM EDT2026-12-1898.0097.05100.400.00-135052.82%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621P001000002024-06-17 3:01PM EDT2024-06-210.010.000.010.00-525,842181.25%
AMZN240705P001000002024-06-03 9:30AM EDT2024-07-050.020.000.030.00-101094.53%
AMZN240719P001000002024-06-10 9:39AM EDT2024-07-190.010.000.020.00-294868.75%
AMZN240726P001000002024-06-17 3:00PM EDT2024-07-260.030.000.06-0.02-40.00%1368.75%
AMZN240816P001000002024-06-17 3:10PM EDT2024-08-160.040.040.05-0.01-20.00%198157.81%
AMZN240920P001000002024-06-17 3:37PM EDT2024-09-200.090.080.00-0.01-10.00%113,13025.00%
AMZN241018P001000002024-06-05 1:40PM EDT2024-10-180.170.110.140.00-142846.09%
AMZN241115P001000002024-06-14 3:59PM EDT2024-11-150.230.210.23-0.01-4.17%112844.53%
AMZN241220P001000002024-06-17 9:35AM EDT2024-12-200.340.300.320.00-21,15942.19%
AMZN250117P001000002024-06-17 12:32PM EDT2025-01-170.400.380.41-0.04-9.09%833,40140.89%
AMZN250321P001000002024-06-13 2:31PM EDT2025-03-210.630.600.630.00-8137838.70%
AMZN250620P001000002024-06-17 3:55PM EDT2025-06-201.000.981.01-0.04-3.85%1298,35036.74%
AMZN250919P001000002024-06-12 1:46PM EDT2025-09-191.321.371.460.00-213635.57%
AMZN251219P001000002024-06-17 12:45PM EDT2025-12-191.931.881.93-0.03-1.53%69,20734.66%
AMZN260116P001000002024-06-17 2:00PM EDT2026-01-161.971.972.02-0.08-3.90%726,03834.18%
AMZN260618P001000002024-06-12 3:24PM EDT2026-06-182.802.722.79+0.20+7.69%11,33333.00%
AMZN261218P001000002024-06-17 10:58AM EDT2026-12-183.753.453.90+0.25+7.14%1513932.42%