New Zealand markets open in 7 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.55-0.58 (-0.32%)
At close: 04:00PM EDT
182.95 +0.40 (+0.22%)
After hours: 05:53PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726C002050002024-07-22 3:58PM EDT2024-07-260.020.020.03-0.04-66.67%3,32912,36142.19%
AMZN240802C002050002024-07-22 3:59PM EDT2024-08-021.091.061.11-0.38-25.85%2,51110,86053.83%
AMZN240809C002050002024-07-22 3:59PM EDT2024-08-091.431.401.46-0.39-21.43%1,2603,68246.85%
AMZN240816C002050002024-07-22 3:59PM EDT2024-08-161.641.631.68-0.51-23.72%3,71024,93441.92%
AMZN240823C002050002024-07-22 3:54PM EDT2024-08-232.121.952.08-0.31-12.76%3151,02940.06%
AMZN240830C002050002024-07-22 3:58PM EDT2024-08-302.352.252.42-0.40-14.55%11437338.45%
AMZN240920C002050002024-07-22 3:57PM EDT2024-09-203.303.203.35-0.52-13.61%6759,89735.39%
AMZN241018C002050002024-07-22 3:48PM EDT2024-10-184.804.404.65-0.25-4.95%2233,86933.81%
AMZN241115C002050002024-07-22 3:09PM EDT2024-11-157.527.007.10+0.12+1.62%364036.34%
AMZN241220C002050002024-07-22 3:53PM EDT2024-12-208.708.358.55-0.25-2.79%5962,63935.26%
AMZN250117C002050002024-07-22 3:57PM EDT2025-01-179.609.509.65-0.35-3.52%6593,84734.71%
AMZN250321C002050002024-07-22 1:49PM EDT2025-03-2113.6412.6512.90+0.44+3.33%4192635.60%
AMZN250620C002050002024-07-22 3:14PM EDT2025-06-2017.4216.6016.90+0.28+1.63%334,27136.23%
AMZN250919C002050002024-07-22 3:36PM EDT2025-09-1921.0420.3520.65+0.08+0.38%1846436.92%
AMZN251219C002050002024-07-22 1:24PM EDT2025-12-1924.8523.9024.20+0.81+3.37%302,62937.62%
AMZN260116C002050002024-07-22 2:57PM EDT2026-01-1625.8224.7025.05+0.39+1.53%1,09576337.59%
AMZN260618C002050002024-07-19 3:39PM EDT2026-06-1830.5230.0530.600.00-1033438.72%
AMZN261218C002050002024-07-22 12:58PM EDT2026-12-1836.8535.4036.35+0.55+1.52%629539.57%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726P002050002024-07-19 3:36PM EDT2024-07-2622.3121.8022.900.00-252166.50%
AMZN240802P002050002024-07-22 12:51PM EDT2024-08-0222.1022.8023.70-1.19-5.11%10361556.18%
AMZN240809P002050002024-07-22 1:51PM EDT2024-08-0922.0523.0023.65-2.10-8.70%3044.09%
AMZN240816P002050002024-07-22 3:58PM EDT2024-08-1623.4523.3523.65-0.25-1.05%93,08737.70%
AMZN240823P002050002024-07-18 10:44AM EDT2024-08-2322.3023.3524.600.00-72240.55%
AMZN240830P002050002024-07-22 11:13AM EDT2024-08-3023.2622.7024.90+6.26+36.82%1838.64%
AMZN240920P002050002024-07-22 12:51PM EDT2024-09-2023.5524.2024.60-1.05-4.27%31,50329.83%
AMZN241018P002050002024-07-22 9:30AM EDT2024-10-1822.5524.5025.30-2.30-9.26%162227.47%
AMZN241115P002050002024-07-19 1:22PM EDT2024-11-1526.8526.2026.900.00-152128.93%
AMZN241220P002050002024-07-19 2:11PM EDT2024-12-2027.4026.7027.700.00-676327.41%
AMZN250117P002050002024-07-17 9:33AM EDT2025-01-1727.0527.3528.000.00-21,48125.88%
AMZN250321P002050002024-07-19 10:20AM EDT2025-03-2128.5528.9530.150.00-14230026.35%
AMZN250620P002050002024-07-18 3:02PM EDT2025-06-2030.6430.5531.650.00-81,05924.82%
AMZN250919P002050002024-07-19 10:23AM EDT2025-09-1932.2632.1533.500.00-24324.50%
AMZN251219P002050002024-07-15 3:12PM EDT2025-12-1929.7534.1034.900.00-529923.92%
AMZN260116P002050002024-07-18 12:12PM EDT2026-01-1635.8034.3535.300.00-701,09023.76%
AMZN260618P002050002024-05-24 11:30AM EDT2026-06-1837.5533.5034.400.00-15720.07%
AMZN261218P002050002024-07-18 3:31PM EDT2026-12-1839.5839.0540.250.00-61,33723.16%