New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.13-0.62 (-0.34%)
At close: 04:00PM EDT
182.80 -0.33 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240816C000900002024-07-19 2:01PM EDT2024-08-1693.2992.3094.90-1.71-1.80%1233134.96%
AMZN240920C000900002024-07-12 1:37PM EDT2024-09-20106.8893.6094.650.00-2887101.95%
AMZN241018C000900002024-06-26 2:04PM EDT2024-10-18105.9092.6596.350.00-102190.38%
AMZN241115C000900002024-07-19 11:25AM EDT2024-11-1595.9093.1596.90-16.17-14.43%2784.85%
AMZN241220C000900002024-07-12 12:57PM EDT2024-12-20107.4593.6597.500.00-142279.25%
AMZN250117C000900002024-07-19 2:09PM EDT2025-01-1796.1995.1097.10-0.75-0.77%114,33476.61%
AMZN250321C000900002024-07-17 3:25PM EDT2025-03-21101.7595.0599.000.00-73671.11%
AMZN250620C000900002024-07-17 12:29PM EDT2025-06-20101.8597.2599.500.00-32,71766.38%
AMZN250919C000900002024-07-19 11:29AM EDT2025-09-19100.0098.30100.45-3.57-3.45%12662.29%
AMZN251219C000900002024-07-11 10:00AM EDT2025-12-19116.8099.60102.100.00-253360.86%
AMZN260116C000900002024-07-18 12:01PM EDT2026-01-16101.00100.00102.500.00-525860.37%
AMZN260618C000900002024-07-16 3:57PM EDT2026-06-18114.33101.50105.200.00-11458.22%
AMZN261218C000900002024-07-18 2:09PM EDT2026-12-18106.50104.95107.35+0.05+0.05%146257.29%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240816P000900002024-07-15 2:50PM EDT2024-08-160.020.000.050.00-3013093.75%
AMZN240920P000900002024-07-19 11:54AM EDT2024-09-200.050.050.070.00-409,80167.58%
AMZN241018P000900002024-07-16 3:59PM EDT2024-10-180.050.070.110.00-116858.69%
AMZN241115P000900002024-07-18 12:17PM EDT2024-11-150.170.150.210.00-121455.96%
AMZN241220P000900002024-07-17 1:25PM EDT2024-12-200.230.240.270.00-559651.61%
AMZN250117P000900002024-07-19 10:27AM EDT2025-01-170.320.320.34+0.01+3.23%124,99249.51%
AMZN250321P000900002024-07-17 2:44PM EDT2025-03-210.440.460.500.00-8044645.39%
AMZN250620P000900002024-07-18 12:57PM EDT2025-06-200.680.670.710.00-12,87441.16%
AMZN250919P000900002024-07-08 12:49PM EDT2025-09-190.770.911.000.00-212038.95%
AMZN251219P000900002024-07-18 12:32PM EDT2025-12-191.351.291.340.00-14,10137.55%
AMZN260116P000900002024-07-18 1:32PM EDT2026-01-161.381.381.420.00-12,78137.02%
AMZN260618P000900002024-07-12 2:10PM EDT2026-06-181.751.952.040.00-166635.52%
AMZN261218P000900002024-07-19 2:08PM EDT2026-12-182.692.512.68+0.11+4.26%2240433.83%