New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.81-1.25 (-0.68%)
At close: 04:00PM EDT
182.85 +0.04 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621C001950002024-06-18 3:59PM EDT2024-06-210.030.020.04-0.03-50.00%4,19430,68734.18%
AMZN240628C001950002024-06-18 3:59PM EDT2024-06-280.290.280.31-0.13-30.95%3,5377,07327.64%
AMZN240705C001950002024-06-18 3:59PM EDT2024-07-050.610.590.72-0.19-23.75%8543,56926.73%
AMZN240712C001950002024-06-18 3:59PM EDT2024-07-121.081.011.11-0.20-15.62%1,6592,84025.98%
AMZN240719C001950002024-06-18 3:59PM EDT2024-07-191.531.531.58-0.32-17.30%2,81019,65226.09%
AMZN240726C001950002024-06-18 3:47PM EDT2024-07-262.862.663.90-0.44-13.33%22765335.66%
AMZN240802C001950002024-06-18 3:23PM EDT2024-08-024.704.255.20-0.60-11.32%586338.40%
AMZN240816C001950002024-06-18 3:57PM EDT2024-08-165.455.355.55-0.43-7.31%1,91621,47334.83%
AMZN240920C001950002024-06-18 3:57PM EDT2024-09-207.317.257.40-0.54-6.88%7895,73932.90%
AMZN241018C001950002024-06-18 2:41PM EDT2024-10-188.508.608.80-1.15-11.92%292,09332.33%
AMZN241115C001950002024-06-18 3:41PM EDT2024-11-1511.2511.2013.10-0.80-6.64%451,35738.53%
AMZN241220C001950002024-06-18 3:30PM EDT2024-12-2012.8512.6512.95-0.70-5.17%3631,23234.40%
AMZN250117C001950002024-06-18 3:59PM EDT2025-01-1714.0713.8014.10-0.63-4.29%1,00411,43134.14%
AMZN250321C001950002024-06-18 3:32PM EDT2025-03-2117.5617.2018.35-0.97-5.23%1282536.71%
AMZN250620C001950002024-06-18 12:09PM EDT2025-06-2021.6520.5522.20-0.03-0.14%111,43137.10%
AMZN250919C001950002024-06-18 9:30AM EDT2025-09-1925.8723.1026.55+0.98+3.94%125938.54%
AMZN251219C001950002024-06-18 10:49AM EDT2025-12-1929.1026.5031.50-1.14-3.77%190540.76%
AMZN260116C001950002024-06-18 3:03PM EDT2026-01-1629.5828.7032.00-0.62-2.05%41,08440.30%
AMZN260618C001950002024-06-18 9:30AM EDT2026-06-1835.9733.6035.75+0.75+2.13%160839.50%
AMZN261218C001950002024-06-18 3:23PM EDT2026-12-1840.6539.0541.05-0.89-2.14%10731340.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621P001950002024-06-18 3:51PM EDT2024-06-2112.5011.6013.30+2.05+19.62%1255973.49%
AMZN240628P001950002024-06-18 2:18PM EDT2024-06-2812.6211.1512.55-0.02-0.16%4125228.71%
AMZN240705P001950002024-06-18 12:26PM EDT2024-07-0513.0911.7012.70+0.44+3.48%21124.17%
AMZN240712P001950002024-06-17 3:17PM EDT2024-07-1211.0012.5013.000.00-21723.37%
AMZN240719P001950002024-06-18 3:54PM EDT2024-07-1913.1011.8013.25+1.66+14.51%6090822.50%
AMZN240726P001950002024-06-18 11:04AM EDT2024-07-2614.2013.6015.80+0.08+0.57%72334.27%
AMZN240816P001950002024-06-18 1:23PM EDT2024-08-1616.0014.1516.35+1.30+8.84%1252,23929.63%
AMZN240920P001950002024-06-18 11:26AM EDT2024-09-2018.0015.3017.40+2.21+14.00%9769226.61%
AMZN241018P001950002024-06-18 3:02PM EDT2024-10-1818.0715.9019.65+1.32+7.88%553429.04%
AMZN241115P001950002024-06-17 3:37PM EDT2024-11-1518.3619.3021.550.00-3023830.41%
AMZN241220P001950002024-06-14 10:36AM EDT2024-12-2020.3018.3022.100.00-224828.47%
AMZN250117P001950002024-06-18 10:43AM EDT2025-01-1720.7520.5021.10+0.70+3.49%492,07924.69%
AMZN250321P001950002024-06-07 3:13PM EDT2025-03-2121.4522.4023.000.00-1898824.76%
AMZN250620P001950002024-06-18 2:07PM EDT2025-06-2025.0024.4524.85+0.95+3.95%266724.04%
AMZN250919P001950002024-06-05 11:55AM EDT2025-09-1927.5926.3026.700.00-241723.81%
AMZN251219P001950002024-06-17 10:32AM EDT2025-12-1928.3027.0028.450.00-218723.72%
AMZN260116P001950002024-06-17 3:36PM EDT2026-01-1628.6528.3528.80+0.85+3.06%11,36323.52%
AMZN260618P001950002024-06-12 12:05PM EDT2026-06-1829.2530.8031.850.00-173823.87%
AMZN261218P001950002024-06-13 11:24AM EDT2026-12-1832.9432.9536.000.00-120324.95%