New Zealand markets close in 2 hours 8 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
182.73 +0.18 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726C001500002024-07-22 3:25PM EDT2024-07-2632.9432.2534.05+0.15+0.46%3189123.54%
AMZN240802C001500002024-07-22 3:59PM EDT2024-08-0233.2733.0033.50-1.03-3.00%911477.15%
AMZN240809C001500002024-07-22 3:35PM EDT2024-08-0934.5532.6033.85-0.26-0.75%7138259.79%
AMZN240816C001500002024-07-22 3:50PM EDT2024-08-1634.6533.2034.15+0.50+1.46%1291,23557.57%
AMZN240823C001500002024-07-22 3:59PM EDT2024-08-2334.1733.2034.50+0.07+0.21%81352.91%
AMZN240830C001500002024-07-19 2:34PM EDT2024-08-3035.5033.5036.50+0.93+2.69%1858.13%
AMZN240920C001500002024-07-22 2:53PM EDT2024-09-2037.1834.8535.65+0.83+2.28%315,47850.85%
AMZN241018C001500002024-07-22 2:39PM EDT2024-10-1838.1035.4536.75+0.84+2.25%360547.10%
AMZN241115C001500002024-07-22 12:54PM EDT2024-11-1539.3537.7538.45+0.46+1.18%4047.31%
AMZN241220C001500002024-07-22 12:34PM EDT2024-12-2040.3539.2039.60+0.55+1.38%311,52744.97%
AMZN250117C001500002024-07-22 3:54PM EDT2025-01-1740.8040.3040.95-0.10-0.24%16318,20744.96%
AMZN250321C001500002024-07-22 12:00PM EDT2025-03-2143.4143.0043.60+0.18+0.42%1176744.58%
AMZN250620C001500002024-07-22 3:58PM EDT2025-06-2046.6046.4046.75-0.25-0.53%196,35643.78%
AMZN250919C001500002024-07-22 3:21PM EDT2025-09-1949.8549.5550.25-0.19-0.38%943344.35%
AMZN251219C001500002024-07-19 2:14PM EDT2025-12-1953.1752.6053.300.00-24,69044.57%
AMZN260116C001500002024-07-22 3:03PM EDT2026-01-1655.0053.3554.40+0.73+1.35%127,88244.92%
AMZN260618C001500002024-07-22 2:12PM EDT2026-06-1859.4257.8558.45+0.97+1.66%41,27144.58%
AMZN261218C001500002024-07-22 2:58PM EDT2026-12-1863.8562.3064.95+0.55+0.87%141,39246.68%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726P001500002024-07-22 3:49PM EDT2024-07-260.010.010.02-0.03-75.00%8116,18270.31%
AMZN240802P001500002024-07-22 3:58PM EDT2024-08-020.330.310.35-0.09-21.43%11977465.82%
AMZN240809P001500002024-07-22 3:57PM EDT2024-08-090.490.460.51-0.07-12.50%7869955.62%
AMZN240816P001500002024-07-22 3:57PM EDT2024-08-160.620.620.64-0.12-16.22%5197,54150.15%
AMZN240823P001500002024-07-22 3:30PM EDT2024-08-230.690.710.77-0.19-21.59%52046.27%
AMZN240830P001500002024-07-22 3:33PM EDT2024-08-300.850.800.92-0.18-17.48%377343.77%
AMZN240920P001500002024-07-22 3:55PM EDT2024-09-201.211.221.26-0.12-9.02%17212,78038.32%
AMZN241018P001500002024-07-22 3:18PM EDT2024-10-181.541.641.70-0.28-15.38%2125,39234.47%
AMZN241115P001500002024-07-22 3:12PM EDT2024-11-152.512.682.75-0.37-12.85%12035.07%
AMZN241220P001500002024-07-22 3:50PM EDT2024-12-203.143.253.40-0.36-10.29%106,33933.17%
AMZN250117P001500002024-07-22 1:10PM EDT2025-01-173.603.703.85-0.30-7.69%4319,91131.93%
AMZN250321P001500002024-07-22 2:32PM EDT2025-03-214.905.105.25-0.35-6.67%49,69031.15%
AMZN250620P001500002024-07-22 3:29PM EDT2025-06-206.606.707.00-0.45-6.38%4037,03430.20%
AMZN250919P001500002024-07-22 11:24AM EDT2025-09-198.408.308.65-0.20-2.33%71,42029.66%
AMZN251219P001500002024-07-22 3:59PM EDT2025-12-1910.059.9010.25+0.08+0.80%37,18529.37%
AMZN260116P001500002024-07-22 3:56PM EDT2026-01-1610.3010.2010.55-0.24-2.28%614,18329.05%
AMZN260618P001500002024-07-22 2:00PM EDT2026-06-1812.3012.3012.85-0.27-2.15%232,16128.61%
AMZN261218P001500002024-07-22 9:32AM EDT2026-12-1814.3614.4015.00-0.39-2.64%63,80027.86%