New Zealand markets closed

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:165.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C001650002024-07-12 3:19PM EDT2024-07-1930.9529.3529.95+0.54+1.78%2379,91461.72%
AMZN240726C001650002024-07-12 3:27PM EDT2024-07-2631.2428.6031.30-0.76-2.38%75053.27%
AMZN240802C001650002024-07-12 3:27PM EDT2024-08-0231.8930.0031.60+0.94+3.04%11743656.32%
AMZN240809C001650002024-07-11 3:32PM EDT2024-08-0930.8029.0532.400.00-92163.10%
AMZN240816C001650002024-07-12 3:38PM EDT2024-08-1631.1530.9031.70-0.35-1.11%1203,17151.27%
AMZN240920C001650002024-07-12 1:32PM EDT2024-09-2033.9532.6033.30+0.20+0.59%64,50144.21%
AMZN241018C001650002024-07-12 12:12PM EDT2024-10-1834.0833.6534.90+0.61+1.82%728143.29%
AMZN241115C001650002024-07-12 2:33PM EDT2024-11-1537.4435.9036.55+0.99+2.72%81,31743.20%
AMZN241220C001650002024-07-12 12:45PM EDT2024-12-2037.7937.4038.10-0.36-0.94%32,47242.19%
AMZN250117C001650002024-07-12 3:59PM EDT2025-01-1738.9538.7539.25-0.60-1.52%149,22341.60%
AMZN250321C001650002024-07-12 10:11AM EDT2025-03-2142.2241.7042.40-0.13-0.31%367042.13%
AMZN250620C001650002024-07-12 3:43PM EDT2025-06-2046.3745.5546.35+0.37+0.80%52,45942.49%
AMZN250919C001650002024-07-12 3:40PM EDT2025-09-1949.9548.9049.80+0.32+0.64%1116042.64%
AMZN251219C001650002024-07-12 11:04AM EDT2025-12-1953.2552.3053.05+0.19+0.36%256542.90%
AMZN260116C001650002024-07-12 3:31PM EDT2026-01-1654.5553.2053.95+0.80+1.49%674842.91%
AMZN260618C001650002024-07-10 12:26PM EDT2026-06-1858.6657.7059.10-3.86-6.17%11,16943.60%
AMZN261218C001650002024-07-12 1:02PM EDT2026-12-1864.8962.0065.35+1.47+2.32%1717444.96%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P001650002024-07-12 3:32PM EDT2024-07-190.030.020.040.00-1,83818,03750.59%
AMZN240726P001650002024-07-12 3:19PM EDT2024-07-260.100.100.12-0.06-37.50%1571,29541.70%
AMZN240802P001650002024-07-12 3:45PM EDT2024-08-020.630.600.65+0.01+1.61%371,89747.02%
AMZN240809P001650002024-07-12 1:40PM EDT2024-08-090.700.760.85-0.14-16.67%717543.46%
AMZN240816P001650002024-07-12 3:36PM EDT2024-08-160.980.950.99-0.01-1.01%1329,85840.43%
AMZN240823P001650002024-07-12 3:59PM EDT2024-08-231.060.981.11-0.06-5.36%2812138.04%
AMZN240920P001650002024-07-12 3:56PM EDT2024-09-201.751.671.74+0.05+2.94%796,34733.58%
AMZN241018P001650002024-07-12 1:28PM EDT2024-10-182.102.142.26-0.22-9.48%295,50530.88%
AMZN241115P001650002024-07-12 12:10PM EDT2024-11-153.553.503.60-0.05-1.39%3944,38332.24%
AMZN241220P001650002024-07-12 3:50PM EDT2024-12-204.194.204.40-0.31-6.89%313,15630.91%
AMZN250117P001650002024-07-12 3:59PM EDT2025-01-174.904.754.95-0.16-3.16%96,54729.99%
AMZN250321P001650002024-07-12 2:29PM EDT2025-03-216.306.456.65-0.40-5.97%8186,67129.69%
AMZN250620P001650002024-07-12 3:09PM EDT2025-06-208.308.458.70-0.45-5.14%541,46629.08%
AMZN250919P001650002024-07-12 12:23PM EDT2025-09-1910.4910.2510.55-0.13-1.22%448328.65%
AMZN251219P001650002024-07-11 11:11AM EDT2025-12-1912.1011.8512.350.00-11,46128.47%
AMZN260116P001650002024-07-11 1:16PM EDT2026-01-1612.7512.4512.850.00-32,16328.39%
AMZN260618P001650002024-07-10 11:57AM EDT2026-06-1814.2914.8515.300.00-22,01227.90%
AMZN261218P001650002024-07-11 2:37PM EDT2026-12-1817.8417.1517.850.00-1501,04627.40%