New Zealand markets close in 5 hours 47 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.89-0.34 (-0.18%)
At close: 04:00PM EDT
186.60 -0.29 (-0.16%)
After hours: 07:12PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240614C002000002024-06-12 3:50PM EDT2024-06-140.020.010.02-0.01-33.33%2,5365,02132.42%
AMZN240621C002000002024-06-12 3:59PM EDT2024-06-210.140.120.130.00-4,88155,04623.73%
AMZN240628C002000002024-06-12 3:56PM EDT2024-06-280.400.320.41-0.03-6.98%9632,76423.46%
AMZN240705C002000002024-06-12 3:55PM EDT2024-07-050.660.570.69-0.03-4.35%1,8041,91622.82%
AMZN240712C002000002024-06-12 3:49PM EDT2024-07-121.120.951.09+0.01+0.90%6191,35123.24%
AMZN240719C002000002024-06-12 3:59PM EDT2024-07-191.491.471.52-0.04-2.61%27,02046,87623.69%
AMZN240726C002000002024-06-12 3:58PM EDT2024-07-262.572.442.64+0.07+2.80%79033827.42%
AMZN240816C002000002024-06-12 3:59PM EDT2024-08-165.205.055.250.00-6,51626,69332.13%
AMZN240920C002000002024-06-12 3:58PM EDT2024-09-206.956.756.95+0.10+1.46%1,09714,39130.63%
AMZN241018C002000002024-06-12 3:37PM EDT2024-10-188.268.158.30-0.14-1.67%4112,20030.30%
AMZN241115C002000002024-06-12 2:58PM EDT2024-11-1511.0010.8511.15+0.18+1.66%2193,17133.47%
AMZN241220C002000002024-06-12 3:16PM EDT2024-12-2012.6012.3512.55-0.05-0.40%3493,14032.90%
AMZN250117C002000002024-06-12 3:58PM EDT2025-01-1713.8513.4513.850.00-1,56830,14533.00%
AMZN250321C002000002024-06-12 3:59PM EDT2025-03-2117.2016.5517.85-0.05-0.29%10710,19335.22%
AMZN250620C002000002024-06-12 3:40PM EDT2025-06-2021.7021.1522.55+0.05+0.23%1876,82236.87%
AMZN250919C002000002024-06-12 11:53AM EDT2025-09-1925.2525.1525.65-0.57-2.21%1044436.74%
AMZN251219C002000002024-06-12 12:23PM EDT2025-12-1929.0527.8030.00+0.47+1.64%22,34938.34%
AMZN260116C002000002024-06-12 3:44PM EDT2026-01-1629.8529.6032.00-0.01-0.03%3604,03939.54%
AMZN260618C002000002024-06-12 3:49PM EDT2026-06-1835.7034.3036.75-0.18-0.50%593,22239.72%
AMZN261218C002000002024-06-12 3:51PM EDT2026-12-1841.4340.7541.65+0.23+0.56%1891639.76%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240614P002000002024-06-07 2:04PM EDT2024-06-1414.6712.7513.800.00-50064.55%
AMZN240621P002000002024-06-11 9:50AM EDT2024-06-2114.4012.8514.300.00-12342.21%
AMZN240628P002000002024-06-11 11:38AM EDT2024-06-2814.6711.7513.600.00-52624.61%
AMZN240705P002000002024-06-11 9:45AM EDT2024-07-0513.7512.8513.550.00-73920.12%
AMZN240712P002000002024-06-12 9:41AM EDT2024-07-1214.2013.0513.65+0.20+1.43%320518.73%
AMZN240719P002000002024-06-12 3:55PM EDT2024-07-1913.4913.2514.10-1.41-9.46%521,06620.34%
AMZN240816P002000002024-06-12 3:37PM EDT2024-08-1616.5316.0016.60-0.02-0.12%632,73525.88%
AMZN240920P002000002024-06-12 3:24PM EDT2024-09-2017.4316.9017.65-1.08-5.83%15748623.98%
AMZN241018P002000002024-06-12 11:07AM EDT2024-10-1817.4217.7018.40-7.98-31.42%233823.10%
AMZN241115P002000002024-06-12 11:15AM EDT2024-11-1519.4019.4021.55-1.44-6.91%139527.78%
AMZN241220P002000002024-06-12 3:16PM EDT2024-12-2020.3518.1021.05-1.24-5.74%4330324.16%
AMZN250117P002000002024-06-12 3:44PM EDT2025-01-1721.2020.7021.35+0.03+0.14%454,14123.11%
AMZN250321P002000002024-06-07 12:47PM EDT2025-03-2123.8522.6024.750.00-613225.71%
AMZN250620P002000002024-06-12 3:22PM EDT2025-06-2025.1222.5026.35-0.66-2.56%352,40624.52%
AMZN250919P002000002024-06-07 2:33PM EDT2025-09-1928.2025.8529.450.00-19234425.70%
AMZN251219P002000002024-06-10 11:08AM EDT2025-12-1929.1327.6531.450.00-274925.69%
AMZN260116P002000002024-06-12 1:21PM EDT2026-01-1629.2228.9529.60+0.02+0.07%11,47423.10%
AMZN260618P002000002024-06-06 10:37AM EDT2026-06-1833.7529.5033.200.00-4576023.97%
AMZN261218P002000002024-06-12 9:59AM EDT2026-12-1834.1033.2034.95-0.46-1.33%1069722.94%