New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.02-0.13 (-0.07%)
At close: 04:00PM EDT
181.54 -0.48 (-0.26%)
Pre-market: 06:28AM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531C001600002024-05-29 3:45PM EDT2024-05-3122.450.000.000.00-4900.00%
AMZN240607C001600002024-05-29 3:45PM EDT2024-06-0722.670.000.000.00-1300.00%
AMZN240614C001600002024-05-29 12:26PM EDT2024-06-1423.450.000.000.00-800.00%
AMZN240621C001600002024-05-29 3:52PM EDT2024-06-2122.740.000.000.00-17500.00%
AMZN240628C001600002024-05-29 12:02PM EDT2024-06-2824.050.000.000.00-600.00%
AMZN240705C001600002024-05-29 11:22AM EDT2024-07-0525.250.000.000.00-100.00%
AMZN240719C001600002024-05-29 3:51PM EDT2024-07-1924.200.000.000.00-22400.00%
AMZN240816C001600002024-05-29 2:53PM EDT2024-08-1627.050.000.000.00-8500.00%
AMZN240920C001600002024-05-29 3:47PM EDT2024-09-2028.340.000.000.00-8800.00%
AMZN241018C001600002024-05-29 3:24PM EDT2024-10-1829.960.000.000.00-1200.00%
AMZN241115C001600002024-05-29 12:15PM EDT2024-11-1532.110.000.000.00-1000.00%
AMZN241220C001600002024-05-29 3:59PM EDT2024-12-2033.000.000.000.00-1300.00%
AMZN250117C001600002024-05-29 2:49PM EDT2025-01-1734.680.000.000.00-2100.00%
AMZN250321C001600002024-05-29 3:50PM EDT2025-03-2137.370.000.000.00-1500.00%
AMZN250620C001600002024-05-29 3:19PM EDT2025-06-2041.400.000.000.00-800.00%
AMZN250919C001600002024-05-29 11:26AM EDT2025-09-1945.900.000.000.00-1300.00%
AMZN251219C001600002024-05-29 12:29PM EDT2025-12-1948.570.000.000.00-600.00%
AMZN260116C001600002024-05-29 3:14PM EDT2026-01-1648.940.000.000.00-700.00%
AMZN260618C001600002024-05-28 10:52AM EDT2026-06-1853.150.000.000.00-300.00%
AMZN261218C001600002024-05-28 3:53PM EDT2026-12-1858.650.000.000.00-200.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531P001600002024-05-29 2:51PM EDT2024-05-310.010.000.000.00-34050.00%
AMZN240607P001600002024-05-29 3:55PM EDT2024-06-070.050.000.000.00-298025.00%
AMZN240614P001600002024-05-29 3:26PM EDT2024-06-140.120.000.000.00-740012.50%
AMZN240621P001600002024-05-29 3:56PM EDT2024-06-210.230.000.000.00-850012.50%
AMZN240628P001600002024-05-29 3:44PM EDT2024-06-280.320.000.000.00-51012.50%
AMZN240705P001600002024-05-29 3:51PM EDT2024-07-050.440.000.000.00-1406.25%
AMZN240719P001600002024-05-29 3:56PM EDT2024-07-190.770.000.000.00-45706.25%
AMZN240816P001600002024-05-29 3:49PM EDT2024-08-162.420.000.000.00-5606.25%
AMZN240920P001600002024-05-29 3:50PM EDT2024-09-203.250.000.000.00-7006.25%
AMZN241018P001600002024-05-29 3:51PM EDT2024-10-183.900.000.000.00-906.25%
AMZN241115P001600002024-05-29 11:44AM EDT2024-11-155.130.000.000.00-403.13%
AMZN241220P001600002024-05-29 3:56PM EDT2024-12-206.000.000.000.00-15703.13%
AMZN250117P001600002024-05-29 2:58PM EDT2025-01-176.480.000.000.00-6003.13%
AMZN250321P001600002024-05-29 9:30AM EDT2025-03-218.400.000.000.00-203.13%
AMZN250620P001600002024-05-29 2:23PM EDT2025-06-2010.150.000.000.00-5503.13%
AMZN250919P001600002024-05-29 3:58PM EDT2025-09-1912.020.000.000.00-65103.13%
AMZN251219P001600002024-05-24 3:54PM EDT2025-12-1914.170.000.000.00-203.13%
AMZN260116P001600002024-05-29 3:59PM EDT2026-01-1613.800.000.000.00-8401.56%
AMZN260618P001600002024-05-29 12:45PM EDT2026-06-1816.280.000.000.00-18201.56%
AMZN261218P001600002024-05-29 2:06PM EDT2026-12-1818.000.000.000.00-72001.56%