New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
193.02+0.30 (+0.16%)
At close: 04:00PM EDT
191.34 -1.68 (-0.87%)
Pre-market: 05:42AM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C001200002024-07-16 1:11PM EDT2024-07-1973.480.000.000.00-600.00%
AMZN240726C001200002024-07-01 10:58AM EDT2024-07-2676.000.000.000.00-1700.00%
AMZN240802C001200002024-07-12 11:16AM EDT2024-08-0275.790.000.000.00-100.00%
AMZN240816C001200002024-07-15 3:34PM EDT2024-08-1673.630.000.000.00-500.00%
AMZN240823C001200002024-07-16 11:59AM EDT2024-08-2374.800.000.000.00-200.00%
AMZN240920C001200002024-07-16 1:17PM EDT2024-09-2074.900.000.000.00-1100.00%
AMZN241018C001200002024-07-11 11:47AM EDT2024-10-1876.650.000.000.00-500.00%
AMZN241115C001200002024-07-12 11:11AM EDT2024-11-1578.220.000.000.00-200.00%
AMZN241220C001200002024-07-16 2:48PM EDT2024-12-2076.900.000.000.00-400.00%
AMZN250117C001200002024-07-15 3:59PM EDT2025-01-1776.750.000.000.00-3700.00%
AMZN250321C001200002024-07-16 3:19PM EDT2025-03-2178.950.000.000.00-700.00%
AMZN250620C001200002024-07-16 1:53PM EDT2025-06-2080.840.000.000.00-1500.00%
AMZN250919C001200002024-07-15 12:35PM EDT2025-09-1981.950.000.000.00-100.00%
AMZN251219C001200002024-07-16 3:36PM EDT2025-12-1984.900.000.000.00-400.00%
AMZN260116C001200002024-07-12 10:41AM EDT2026-01-1687.800.000.000.00-20600.00%
AMZN260618C001200002024-07-12 11:23AM EDT2026-06-1890.790.000.000.00-1600.00%
AMZN261218C001200002024-07-16 9:36AM EDT2026-12-1894.000.000.000.00-1000.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P001200002024-07-09 3:20PM EDT2024-07-190.020.000.000.00-207050.00%
AMZN240726P001200002024-07-09 1:54PM EDT2024-07-260.050.000.000.00-10050.00%
AMZN240802P001200002024-07-16 9:57AM EDT2024-08-020.050.000.000.00-4050.00%
AMZN240809P001200002024-07-16 12:04PM EDT2024-08-090.050.000.000.00-2050.00%
AMZN240816P001200002024-07-16 2:49PM EDT2024-08-160.070.000.000.00-1025.00%
AMZN240823P001200002024-07-15 1:51PM EDT2024-08-230.070.000.000.00-2025.00%
AMZN240920P001200002024-07-16 3:39PM EDT2024-09-200.170.000.000.00-2,054025.00%
AMZN241018P001200002024-07-15 12:12PM EDT2024-10-180.250.000.000.00-5025.00%
AMZN241115P001200002024-07-16 3:54PM EDT2024-11-150.420.000.000.00-1012.50%
AMZN241220P001200002024-07-16 10:55AM EDT2024-12-200.590.000.000.00-1012.50%
AMZN250117P001200002024-07-16 3:53PM EDT2025-01-170.750.000.000.00-51012.50%
AMZN250321P001200002024-07-16 11:53AM EDT2025-03-211.100.000.000.00-5012.50%
AMZN250620P001200002024-07-16 1:31PM EDT2025-06-201.690.000.000.00-5012.50%
AMZN250919P001200002024-07-16 2:22PM EDT2025-09-192.480.000.000.00-206.25%
AMZN251219P001200002024-07-16 2:58PM EDT2025-12-193.300.000.000.00-206.25%
AMZN260116P001200002024-07-16 10:35AM EDT2026-01-163.450.000.000.00-306.25%
AMZN260618P001200002024-07-09 10:46AM EDT2026-06-184.400.000.000.00-106.25%
AMZN261218P001200002024-07-16 2:02PM EDT2026-12-186.050.000.000.00-1006.25%