New Zealand markets close in 2 hours 34 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.49-0.56 (-0.29%)
At close: 04:00PM EDT
194.50 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C001500002024-07-12 3:56PM EDT2024-07-1944.6044.3044.95-0.70-1.55%7210,206105.47%
AMZN240726C001500002024-07-12 2:59PM EDT2024-07-2646.1043.8046.10+2.10+4.77%44583.69%
AMZN240802C001500002024-07-12 3:11PM EDT2024-08-0245.4944.1045.50-4.24-8.53%210261.82%
AMZN240809C001500002024-07-12 11:01AM EDT2024-08-0946.1044.6546.15-0.46-0.99%538565.63%
AMZN240816C001500002024-07-12 3:58PM EDT2024-08-1645.6045.1046.10-0.22-0.48%71,18361.04%
AMZN240920C001500002024-07-11 2:17PM EDT2024-09-2046.0046.3547.250.00-135,37951.81%
AMZN241018C001500002024-07-12 12:24PM EDT2024-10-1847.7547.2048.55-0.35-0.73%2561152.43%
AMZN241115C001500002024-07-12 12:12PM EDT2024-11-1549.0048.3049.85+0.10+0.20%5672751.16%
AMZN241220C001500002024-07-11 3:58PM EDT2024-12-2051.1249.5550.750.00-811,41848.07%
AMZN250117C001500002024-07-12 3:53PM EDT2025-01-1751.1150.6551.80-0.06-0.12%9518,09747.31%
AMZN250321C001500002024-07-11 3:57PM EDT2025-03-2153.5053.1553.95-1.14-2.09%174445.95%
AMZN250620C001500002024-07-12 2:55PM EDT2025-06-2057.4356.4057.50+0.33+0.58%226,33346.06%
AMZN250919C001500002024-07-11 11:30AM EDT2025-09-1960.0359.5560.300.00-140845.44%
AMZN251219C001500002024-07-12 12:49PM EDT2025-12-1963.1062.5063.20+0.10+0.16%114,72245.47%
AMZN260116C001500002024-07-12 3:52PM EDT2026-01-1663.5763.2564.00-0.73-1.14%347,94545.40%
AMZN260618C001500002024-07-11 3:17PM EDT2026-06-1868.4067.3068.60+0.15+0.22%171,26545.76%
AMZN261218C001500002024-07-12 12:19PM EDT2026-12-1873.0071.5573.75-0.75-1.02%51,31846.29%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P001500002024-07-12 3:00PM EDT2024-07-190.010.000.02-0.01-50.00%37560,47178.13%
AMZN240726P001500002024-07-12 3:36PM EDT2024-07-260.040.030.05-0.03-42.86%4271,03358.20%
AMZN240802P001500002024-07-12 1:36PM EDT2024-08-020.200.170.22+0.02+11.11%4053757.23%
AMZN240809P001500002024-07-12 3:53PM EDT2024-08-090.280.230.31-0.01-3.45%10346251.66%
AMZN240816P001500002024-07-12 3:48PM EDT2024-08-160.340.340.36-0.03-8.11%627,70748.19%
AMZN240823P001500002024-07-12 3:49PM EDT2024-08-230.330.350.53-0.07-17.50%123847.14%
AMZN240920P001500002024-07-12 3:59PM EDT2024-09-200.700.680.71+0.01+1.45%2,07010,69938.40%
AMZN241018P001500002024-07-12 2:15PM EDT2024-10-180.850.910.96-0.18-17.48%194,30534.60%
AMZN241115P001500002024-07-12 1:55PM EDT2024-11-151.651.621.67-0.04-2.37%51274734.99%
AMZN241220P001500002024-07-12 2:27PM EDT2024-12-202.102.082.14-0.22-9.48%156,03733.14%
AMZN250117P001500002024-07-12 3:28PM EDT2025-01-172.352.462.53-0.21-8.20%2418,87932.13%
AMZN250321P001500002024-07-12 12:47PM EDT2025-03-213.653.603.75+0.35+10.61%36,63531.60%
AMZN250620P001500002024-07-12 11:35AM EDT2025-06-205.125.105.25-0.21-3.94%186,07630.62%
AMZN250919P001500002024-07-12 3:59PM EDT2025-09-196.756.606.80-0.05-0.74%171,08230.20%
AMZN251219P001500002024-07-11 2:23PM EDT2025-12-198.408.058.350.00-17,07830.02%
AMZN260116P001500002024-07-12 2:38PM EDT2026-01-168.328.408.65-0.28-3.26%1514,10929.72%
AMZN260618P001500002024-07-11 12:29PM EDT2026-06-1810.7610.4510.850.00-102,14229.27%
AMZN261218P001500002024-07-11 12:29PM EDT2026-12-1812.8512.6013.050.00-23,43828.63%