New Zealand markets open in 6 hours 38 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.05+0.82 (+0.44%)
As of 11:22AM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240614C001350002024-06-11 12:18PM EDT2024-06-1452.5051.8554.05+2.12+4.21%235244.24%
AMZN240621C001350002024-06-12 10:48AM EDT2024-06-2153.3652.8053.35+1.76+3.41%685,28284.18%
AMZN240628C001350002024-06-11 12:18PM EDT2024-06-2850.7053.0553.700.00-3783.20%
AMZN240705C001350002024-06-07 1:35PM EDT2024-07-0551.5353.3553.850.00-4776.56%
AMZN240719C001350002024-06-07 2:07PM EDT2024-07-1951.2253.5554.050.00-8152664.60%
AMZN240816C001350002024-06-12 9:51AM EDT2024-08-1654.3354.2054.80+1.23+2.32%648756.74%
AMZN240920C001350002024-06-12 10:09AM EDT2024-09-2054.5055.3055.80+1.23+2.31%24,26953.00%
AMZN241018C001350002024-06-04 3:12PM EDT2024-10-1848.0055.9556.600.00-15950.62%
AMZN241115C001350002024-06-11 3:28PM EDT2024-11-1555.8457.2057.400.00-4024450.21%
AMZN241220C001350002024-06-11 11:12AM EDT2024-12-2058.0658.1558.50+1.41+2.49%128449.60%
AMZN250117C001350002024-06-12 9:52AM EDT2025-01-1758.7059.0559.40+0.28+0.48%105,41749.10%
AMZN250321C001350002024-06-10 2:37PM EDT2025-03-2159.9660.7561.350.00-421348.27%
AMZN250620C001350002024-06-12 10:52AM EDT2025-06-2064.1063.4564.05+4.93+8.33%62,79547.62%
AMZN250919C001350002024-05-24 12:08PM EDT2025-09-1962.0066.0566.600.00-228947.24%
AMZN251219C001350002024-06-10 12:36PM EDT2025-12-1967.5068.6069.100.00-3575947.16%
AMZN260116C001350002024-06-07 3:49PM EDT2026-01-1666.7569.2569.750.00-181,00847.00%
AMZN260618C001350002024-06-12 10:51AM EDT2026-06-1873.4472.5573.95+1.64+2.28%115447.44%
AMZN261218C001350002024-06-06 1:24PM EDT2026-12-1873.5475.9078.050.00-130747.29%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240614P001350002024-06-10 10:33AM EDT2024-06-140.010.000.010.00-1114118.75%
AMZN240621P001350002024-06-11 3:47PM EDT2024-06-210.010.000.020.00-5918,10168.75%
AMZN240628P001350002024-06-10 12:48PM EDT2024-06-280.030.010.040.00-31857.81%
AMZN240705P001350002024-06-06 2:24PM EDT2024-07-050.050.020.050.00-1250.59%
AMZN240719P001350002024-06-12 9:38AM EDT2024-07-190.060.060.07-0.01-14.29%13,76243.56%
AMZN240816P001350002024-06-12 10:12AM EDT2024-08-160.260.250.27-0.03-10.34%316,05440.14%
AMZN240920P001350002024-06-11 3:11PM EDT2024-09-200.500.430.450.00-69,29335.47%
AMZN241018P001350002024-06-12 10:03AM EDT2024-10-180.620.600.63-0.09-12.68%21,57033.47%
AMZN241115P001350002024-06-11 3:57PM EDT2024-11-151.131.071.11+0.03+2.73%159034.28%
AMZN241220P001350002024-06-11 11:45AM EDT2024-12-201.461.391.42-0.08-5.19%12,72332.89%
AMZN250117P001350002024-06-11 3:53PM EDT2025-01-171.741.671.710.00-209,13632.20%
AMZN250321P001350002024-06-10 2:54PM EDT2025-03-212.592.442.520.00-592031.60%
AMZN250620P001350002024-06-11 12:53PM EDT2025-06-203.903.553.700.00-102,43530.97%
AMZN250919P001350002024-06-04 10:40AM EDT2025-09-196.104.654.800.00-11,66830.37%
AMZN251219P001350002024-06-10 3:54PM EDT2025-12-195.905.856.000.00-1554,18530.16%
AMZN260116P001350002024-06-11 3:43PM EDT2026-01-166.256.006.200.00-85,11229.80%
AMZN260618P001350002024-06-11 3:55PM EDT2026-06-187.857.757.900.00-7472,33929.26%
AMZN261218P001350002024-06-11 1:44PM EDT2026-12-189.709.209.750.00-41,85828.70%