New Zealand markets open in 53 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.93-5.09 (-2.64%)
At close: 04:00PM EDT
188.33 +0.40 (+0.21%)
After hours: 05:07PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C001100002024-07-15 2:49PM EDT2024-07-1982.3576.5579.350.00-6438209.38%
AMZN240726C001100002024-07-15 2:49PM EDT2024-07-2682.4776.6579.550.00-234147.07%
AMZN240802C001100002024-07-11 3:01PM EDT2024-08-0284.7376.5080.000.00-19123.83%
AMZN240809C001100002024-07-17 9:40AM EDT2024-08-0979.9576.3580.15-4.33-5.14%26104.20%
AMZN240816C001100002024-07-16 12:06PM EDT2024-08-1684.3878.0079.000.00-62,080100.98%
AMZN240823C001100002024-07-16 12:06PM EDT2024-08-2384.4577.0577.700.00---0.00%
AMZN240830C001100002024-07-16 12:06PM EDT2024-08-3084.6277.4578.150.00---71.88%
AMZN240920C001100002024-07-15 1:29PM EDT2024-09-2077.6278.6579.65-5.25-6.34%15,10480.35%
AMZN241018C001100002024-06-03 12:12PM EDT2024-10-1869.9089.3589.900.00-1992134.40%
AMZN241115C001100002024-07-12 1:29PM EDT2024-11-1587.9978.5082.200.00-12069.49%
AMZN241220C001100002024-06-24 2:08PM EDT2024-12-2079.6879.1582.950.00-112065.61%
AMZN250117C001100002024-07-17 2:47PM EDT2025-01-1781.0380.6082.80-6.37-7.29%24,06863.84%
AMZN250321C001100002024-07-17 3:42PM EDT2025-03-2182.7281.7584.60-10.88-11.62%19961.13%
AMZN250620C001100002024-07-12 2:57PM EDT2025-06-2092.3083.3585.750.00-11,07856.62%
AMZN250919C001100002024-07-15 12:10PM EDT2025-09-1991.0084.7588.100.00-518855.13%
AMZN251219C001100002024-07-15 2:38PM EDT2025-12-1993.5586.8089.450.00-33,57053.86%
AMZN260116C001100002024-07-05 9:41AM EDT2026-01-16101.0987.3089.950.00-124453.52%
AMZN260618C001100002024-07-16 10:55AM EDT2026-06-1898.0090.3592.550.00-115652.42%
AMZN261218C001100002024-07-15 2:57PM EDT2026-12-1899.8093.2095.650.00-120251.27%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P001100002024-07-01 10:01AM EDT2024-07-190.010.000.060.00-1502,530218.75%
AMZN240726P001100002024-07-03 12:09PM EDT2024-07-260.030.000.050.00-11,801117.19%
AMZN240816P001100002024-07-17 1:47PM EDT2024-08-160.040.030.05+0.01+33.33%71,92770.12%
AMZN240823P001100002024-07-08 1:25PM EDT2024-08-230.100.000.110.00--165.63%
AMZN240830P001100002024-07-15 2:54PM EDT2024-08-300.040.020.130.00-101062.50%
AMZN240920P001100002024-07-17 3:15PM EDT2024-09-200.130.120.14+0.03+30.00%14914,43355.27%
AMZN241018P001100002024-07-10 1:06PM EDT2024-10-180.140.190.220.00-71,03249.76%
AMZN241115P001100002024-07-08 11:21AM EDT2024-11-150.320.330.37+0.08+33.33%559447.31%
AMZN241220P001100002024-07-17 2:28PM EDT2024-12-200.500.460.50+0.11+28.21%171743.85%
AMZN250117P001100002024-07-17 3:54PM EDT2025-01-170.600.580.61+0.09+17.65%818,47641.85%
AMZN250321P001100002024-07-17 3:15PM EDT2025-03-210.900.830.88+0.15+20.00%51,34738.75%
AMZN250620P001100002024-07-16 10:17AM EDT2025-06-201.191.271.330.00-24,70636.13%
AMZN250919P001100002024-07-17 1:55PM EDT2025-09-192.001.841.91+0.28+16.28%110934.90%
AMZN251219P001100002024-07-17 10:24AM EDT2025-12-192.662.522.59+0.35+15.15%210,68634.25%
AMZN260116P001100002024-07-17 2:59PM EDT2026-01-162.792.652.74+0.18+6.90%26,02033.88%
AMZN260618P001100002024-07-11 9:52AM EDT2026-06-183.923.703.85+0.65+19.88%13,96333.00%
AMZN261218P001100002024-07-16 3:37PM EDT2026-12-184.994.654.95+0.49+10.89%351,03331.78%